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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,045 | 1,051 | 1,035 | 1,048 | +3 | +0.3% | 2,100 |
| 2024/09/05 | 1,080 | 1,080 | 1,045 | 1,045 | -35 | -3.2% | 3,600 |
| 2024/09/04 | 1,060 | 1,080 | 1,028 | 1,080 | +14 | +1.3% | 2,400 |
| 2024/09/03 | 1,093 | 1,097 | 1,066 | 1,066 | -4 | -0.4% | 1,800 |
| 2024/09/02 | 1,090 | 1,090 | 1,067 | 1,070 | -20 | -1.8% | 1,900 |
| 2024/08/30 | 1,079 | 1,099 | 1,075 | 1,090 | +11 | +1% | 2,400 |
| 2024/08/29 | 1,080 | 1,096 | 1,072 | 1,079 | -31 | -2.8% | 2,000 |
| 2024/08/28 | 1,096 | 1,110 | 1,080 | 1,110 | +10 | +0.9% | 2,200 |
| 2024/08/27 | 1,100 | 1,100 | 1,100 | 1,100 | -10 | -0.9% | 100 |
| 2024/08/26 | 1,114 | 1,140 | 1,102 | 1,110 | -4 | -0.4% | 2,500 |
| 2024/08/23 | 1,122 | 1,122 | 1,090 | 1,114 | -12 | -1.1% | 1,800 |
| 2024/08/22 | 1,130 | 1,150 | 1,075 | 1,126 | -4 | -0.4% | 9,900 |
| 2024/08/21 | 1,073 | 1,239 | 1,073 | 1,130 | +127 | +12.7% | 50,800 |
| 2024/08/20 | 999 | 1,010 | 999 | 1,003 | +18 | +1.8% | 1,900 |
| 2024/08/19 | 996 | 1,000 | 981 | 985 | +14 | +1.4% | 2,000 |
| 2024/08/16 | 974 | 990 | 971 | 971 | +21 | +2.2% | 1,000 |
| 2024/08/15 | 948 | 975 | 938 | 950 | -58 | -5.8% | 9,900 |
| 2024/08/14 | 1,017 | 1,029 | 999 | 1,008 | +8 | +0.8% | 12,200 |
| 2024/08/13 | 994 | 1,000 | 979 | 1,000 | +5 | +0.5% | 1,200 |
| 2024/08/09 | 1,000 | 1,008 | 995 | 995 | -5 | -0.5% | 4,600 |
| 2024/08/08 | 981 | 1,005 | 981 | 1,000 | +18 | +1.8% | 1,600 |
| 2024/08/07 | 912 | 984 | 907 | 982 | +47 | +5% | 7,000 |
| 2024/08/06 | 915 | 992 | 902 | 935 | +65 | +7.5% | 7,800 |
| 2024/08/05 | 1,071 | 1,110 | 855 | 870 | -285 | -24.7% | 28,200 |
| 2024/08/02 | 1,202 | 1,202 | 1,130 | 1,155 | -58 | -4.8% | 11,000 |
| 2024/08/01 | 1,246 | 1,249 | 1,213 | 1,213 | -42 | -3.3% | 4,400 |
| 2024/07/31 | 1,205 | 1,255 | 1,205 | 1,255 | +9 | +0.7% | 5,500 |
| 2024/07/30 | 1,213 | 1,249 | 1,202 | 1,246 | +13 | +1.1% | 3,500 |
| 2024/07/29 | 1,212 | 1,233 | 1,212 | 1,233 | +10 | +0.8% | 1,200 |
| 2024/07/26 | 1,216 | 1,223 | 1,215 | 1,223 | +1 | +0.1% | 300 |
| 2024/07/25 | 1,221 | 1,230 | 1,210 | 1,222 | -29 | -2.3% | 2,300 |
| 2024/07/24 | 1,230 | 1,251 | 1,230 | 1,251 | +6 | +0.5% | 1,100 |
| 2024/07/23 | 1,254 | 1,256 | 1,245 | 1,245 | -3 | -0.2% | 3,300 |
| 2024/07/22 | 1,220 | 1,248 | 1,220 | 1,248 | +28 | +2.3% | 500 |
| 2024/07/19 | 1,227 | 1,229 | 1,220 | 1,220 | -10 | -0.8% | 1,100 |
| 2024/07/18 | 1,245 | 1,245 | 1,220 | 1,230 | -29 | -2.3% | 2,200 |
| 2024/07/17 | 1,237 | 1,259 | 1,237 | 1,259 | +9 | +0.7% | 500 |
| 2024/07/16 | 1,249 | 1,259 | 1,246 | 1,250 | +15 | +1.2% | 5,000 |
| 2024/07/12 | 1,220 | 1,235 | 1,220 | 1,235 | +10 | +0.8% | 2,500 |
| 2024/07/11 | 1,210 | 1,225 | 1,201 | 1,225 | +24 | +2% | 1,400 |
| 2024/07/10 | 1,201 | 1,202 | 1,201 | 1,201 | +1 | +0.1% | 700 |
| 2024/07/09 | 1,200 | 1,200 | 1,200 | 1,200 | -16 | -1.3% | 100 |
| 2024/07/08 | 1,219 | 1,219 | 1,200 | 1,216 | +25 | +2.1% | 4,800 |
| 2024/07/05 | 1,203 | 1,203 | 1,191 | 1,191 | -21 | -1.7% | 1,200 |
| 2024/07/04 | 1,193 | 1,212 | 1,191 | 1,212 | +19 | +1.6% | 600 |
| 2024/07/03 | 1,206 | 1,224 | 1,182 | 1,193 | -9 | -0.7% | 5,000 |
| 2024/07/02 | 1,205 | 1,207 | 1,201 | 1,202 | -5 | -0.4% | 1,500 |
| 2024/07/01 | 1,205 | 1,207 | 1,205 | 1,207 | -19 | -1.5% | 500 |
| 2024/06/28 | 1,228 | 1,228 | 1,205 | 1,226 | -1 | -0.1% | 800 |
| 2024/06/27 | 1,218 | 1,229 | 1,208 | 1,227 | +2 | +0.2% | 1,100 |
51～
100
件表示中 / 834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 | 91,200円 | +0.2% | - | 0.00% | - | 1.23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 |
| ＡＳＪ | 41,400円 | +6.5% | +23.6% | 0.48% | 28.63倍 | 1.24倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| ヴィッツ | 78,400円 | +17.9% | +0.9% | 1.91% | 13.32倍 | 1.27倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
| サイバーＳ | 20,900円 | +34.0% | - | 0.00% | - | 2.92倍 |
|
ＰＣオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
| オプロ | 141,900円 | +31.8% | +68.8% | 0.00% | 26.80倍 | 12.47倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
市場注目の銘柄
チャート関連のコラム
