ＢｌｕｅＭｅｍｅの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,977 | 2,075 | 1,842 | 1,879 | +61 | +3.4% | 131,300 |
| 2022/03/25 | 1,910 | 1,926 | 1,781 | 1,818 | -81 | -4.3% | 41,700 |
| 2022/03/24 | 1,760 | 1,899 | 1,742 | 1,899 | +179 | +10.4% | 40,500 |
| 2022/03/23 | 1,736 | 1,820 | 1,720 | 1,720 | +58 | +3.5% | 24,100 |
| 2022/03/22 | 1,750 | 1,790 | 1,662 | 1,662 | -85 | -4.9% | 14,500 |
| 2022/03/18 | 1,725 | 1,824 | 1,700 | 1,747 | -1 | -0.1% | 25,200 |
| 2022/03/17 | 1,758 | 1,780 | 1,695 | 1,748 | +58 | +3.4% | 22,900 |
| 2022/03/16 | 1,640 | 1,690 | 1,640 | 1,690 | +74 | +4.6% | 11,400 |
| 2022/03/15 | 1,560 | 1,628 | 1,519 | 1,616 | +19 | +1.2% | 8,700 |
| 2022/03/14 | 1,586 | 1,636 | 1,554 | 1,597 | +14 | +0.9% | 8,200 |
| 2022/03/11 | 1,642 | 1,642 | 1,542 | 1,583 | -80 | -4.8% | 21,800 |
| 2022/03/10 | 1,608 | 1,677 | 1,603 | 1,663 | +135 | +8.8% | 20,800 |
| 2022/03/09 | 1,629 | 1,629 | 1,525 | 1,528 | -49 | -3.1% | 18,500 |
| 2022/03/08 | 1,567 | 1,644 | 1,501 | 1,577 | -10 | -0.6% | 23,100 |
| 2022/03/07 | 1,557 | 1,623 | 1,520 | 1,587 | -40 | -2.5% | 32,300 |
| 2022/03/04 | 1,633 | 1,645 | 1,537 | 1,627 | -15 | -0.9% | 40,300 |
| 2022/03/03 | 1,767 | 1,767 | 1,624 | 1,642 | -45 | -2.7% | 18,200 |
| 2022/03/02 | 1,745 | 1,769 | 1,635 | 1,687 | -104 | -5.8% | 30,400 |
| 2022/03/01 | 1,638 | 1,797 | 1,638 | 1,791 | +167 | +10.3% | 52,100 |
| 2022/02/28 | 1,455 | 1,640 | 1,402 | 1,624 | +162 | +11.1% | 80,100 |
| 2022/02/25 | 1,360 | 1,463 | 1,350 | 1,462 | +132 | +9.9% | 49,100 |
| 2022/02/24 | 1,373 | 1,380 | 1,300 | 1,330 | -71 | -5.1% | 57,500 |
| 2022/02/22 | 1,510 | 1,510 | 1,394 | 1,401 | -124 | -8.1% | 52,400 |
| 2022/02/21 | 1,486 | 1,567 | 1,486 | 1,525 | -1 | -0.1% | 24,900 |
| 2022/02/18 | 1,400 | 1,533 | 1,400 | 1,526 | +96 | +6.7% | 20,500 |
| 2022/02/17 | 1,480 | 1,500 | 1,400 | 1,430 | -53 | -3.6% | 28,700 |
| 2022/02/16 | 1,540 | 1,540 | 1,439 | 1,483 | +2 | +0.1% | 29,700 |
| 2022/02/15 | 1,608 | 1,608 | 1,480 | 1,481 | -90 | -5.7% | 51,300 |
| 2022/02/14 | 1,629 | 1,654 | 1,523 | 1,571 | +92 | +6.2% | 132,900 |
| 2022/02/10 | 1,458 | 1,479 | 1,416 | 1,479 | +21 | +1.4% | 35,100 |
| 2022/02/09 | 1,391 | 1,465 | 1,372 | 1,458 | +76 | +5.5% | 43,700 |
| 2022/02/08 | 1,334 | 1,388 | 1,297 | 1,382 | +27 | +2% | 25,400 |
| 2022/02/07 | 1,268 | 1,357 | 1,244 | 1,355 | +72 | +5.6% | 23,400 |
| 2022/02/04 | 1,245 | 1,283 | 1,215 | 1,283 | +20 | +1.6% | 11,100 |
| 2022/02/03 | 1,310 | 1,310 | 1,260 | 1,263 | -58 | -4.4% | 11,500 |
| 2022/02/02 | 1,276 | 1,338 | 1,260 | 1,321 | +61 | +4.8% | 9,800 |
| 2022/02/01 | 1,266 | 1,334 | 1,250 | 1,260 | +16 | +1.3% | 17,800 |
| 2022/01/31 | 1,219 | 1,289 | 1,215 | 1,244 | +29 | +2.4% | 17,100 |
| 2022/01/28 | 1,204 | 1,228 | 1,185 | 1,215 | -19 | -1.5% | 11,100 |
| 2022/01/27 | 1,366 | 1,366 | 1,167 | 1,234 | -102 | -7.6% | 58,500 |
| 2022/01/26 | 1,241 | 1,369 | 1,241 | 1,336 | +68 | +5.4% | 26,000 |
| 2022/01/25 | 1,324 | 1,333 | 1,200 | 1,268 | -71 | -5.3% | 66,000 |
| 2022/01/24 | 1,321 | 1,371 | 1,303 | 1,339 | -12 | -0.9% | 16,400 |
| 2022/01/21 | 1,351 | 1,375 | 1,311 | 1,351 | -41 | -2.9% | 10,900 |
| 2022/01/20 | 1,343 | 1,409 | 1,320 | 1,392 | +41 | +3% | 19,900 |
| 2022/01/19 | 1,419 | 1,442 | 1,335 | 1,351 | -98 | -6.8% | 52,800 |
| 2022/01/18 | 1,440 | 1,484 | 1,383 | 1,449 | +28 | +2% | 24,800 |
| 2022/01/17 | 1,500 | 1,509 | 1,421 | 1,421 | -69 | -4.6% | 17,200 |
| 2022/01/14 | 1,516 | 1,516 | 1,418 | 1,490 | -66 | -4.2% | 38,900 |
| 2022/01/13 | 1,591 | 1,599 | 1,551 | 1,556 | -59 | -3.7% | 18,100 |
801～
850
件表示中 / 982件
類似銘柄と比較する
現在ご覧いただいている「ＢｌｕｅＭｅｍｅ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＢｌｕｅＭｅｍｅ | 123,600円 | +40.5% | +650.0% | 0.00% | 41.71倍 | 1.66倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| 大和コン | 116,000円 | -2.9% | +0.7% | 1.64% | 11.62倍 | 0.86倍 |
|
基幹系業務ソフトの開発会社。大塚商会とＳＣＳＫが有力顧客。クラウド強化。ｉ農業育成中 |
| 日本エンタ | 11,700円 | -4.0% | -69.4% | 2.56% | 300.00倍 | 0.94倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
| ユークス | 40,400円 | +16.7% | +107.4% | 3.22% | 10.24倍 | 1.40倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| スマートバリュ | 41,600円 | +47.1% | - | 1.92% | 1434.48倍 | 3.00倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業 |
市場注目の銘柄
チャート関連のコラム
