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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,390 | 1,411 | 1,329 | 1,356 | -29 | -2.1% | 17,900 |
| 2024/03/04 | 1,395 | 1,410 | 1,350 | 1,385 | -7 | -0.5% | 16,400 |
| 2024/03/01 | 1,420 | 1,448 | 1,364 | 1,392 | -27 | -1.9% | 21,300 |
| 2024/02/29 | 1,380 | 1,499 | 1,333 | 1,419 | +129 | +10% | 101,500 |
| 2024/02/28 | 1,325 | 1,327 | 1,262 | 1,290 | -12 | -0.9% | 4,800 |
| 2024/02/27 | 1,276 | 1,311 | 1,250 | 1,302 | +27 | +2.1% | 11,700 |
| 2024/02/26 | 1,234 | 1,275 | 1,229 | 1,275 | +35 | +2.8% | 5,900 |
| 2024/02/22 | 1,270 | 1,280 | 1,239 | 1,240 | -22 | -1.7% | 7,600 |
| 2024/02/21 | 1,284 | 1,291 | 1,261 | 1,262 | -31 | -2.4% | 5,300 |
| 2024/02/20 | 1,290 | 1,310 | 1,290 | 1,293 | +13 | +1% | 3,400 |
| 2024/02/19 | 1,242 | 1,311 | 1,242 | 1,280 | +39 | +3.1% | 11,100 |
| 2024/02/16 | 1,200 | 1,255 | 1,200 | 1,241 | +35 | +2.9% | 10,400 |
| 2024/02/15 | 1,140 | 1,226 | 1,135 | 1,206 | -15 | -1.2% | 24,700 |
| 2024/02/14 | 1,220 | 1,280 | 1,220 | 1,221 | +1 | +0.1% | 9,700 |
| 2024/02/13 | 1,256 | 1,316 | 1,220 | 1,220 | -66 | -5.1% | 18,600 |
| 2024/02/09 | 1,331 | 1,332 | 1,282 | 1,286 | -45 | -3.4% | 12,500 |
| 2024/02/08 | 1,320 | 1,355 | 1,309 | 1,331 | +11 | +0.8% | 9,800 |
| 2024/02/07 | 1,330 | 1,333 | 1,313 | 1,320 | -10 | -0.8% | 6,600 |
| 2024/02/06 | 1,314 | 1,351 | 1,300 | 1,330 | +16 | +1.2% | 13,800 |
| 2024/02/05 | 1,339 | 1,339 | 1,285 | 1,314 | -14 | -1.1% | 15,800 |
| 2024/02/02 | 1,349 | 1,361 | 1,312 | 1,328 | -3 | -0.2% | 18,600 |
| 2024/02/01 | 1,350 | 1,378 | 1,303 | 1,331 | -19 | -1.4% | 25,000 |
| 2024/01/31 | 1,281 | 1,450 | 1,281 | 1,350 | +69 | +5.4% | 130,900 |
| 2024/01/30 | 1,251 | 1,297 | 1,245 | 1,281 | +32 | +2.6% | 12,400 |
| 2024/01/29 | 1,284 | 1,284 | 1,225 | 1,249 | -5 | -0.4% | 34,600 |
| 2024/01/26 | 1,180 | 1,260 | 1,180 | 1,254 | +62 | +5.2% | 31,100 |
| 2024/01/25 | 1,215 | 1,230 | 1,163 | 1,192 | -13 | -1.1% | 19,800 |
| 2024/01/24 | 1,113 | 1,205 | 1,092 | 1,205 | +92 | +8.3% | 30,100 |
| 2024/01/23 | 1,076 | 1,116 | 1,072 | 1,113 | +38 | +3.5% | 16,700 |
| 2024/01/22 | 1,069 | 1,085 | 1,054 | 1,075 | -5 | -0.5% | 10,800 |
| 2024/01/19 | 1,065 | 1,091 | 1,039 | 1,080 | -13 | -1.2% | 23,800 |
| 2024/01/18 | 1,072 | 1,095 | 1,057 | 1,093 | +15 | +1.4% | 22,200 |
| 2024/01/17 | 1,121 | 1,121 | 1,064 | 1,078 | -43 | -3.8% | 25,300 |
| 2024/01/16 | 1,120 | 1,121 | 1,103 | 1,121 | +1 | +0.1% | 3,100 |
| 2024/01/15 | 1,110 | 1,125 | 1,092 | 1,120 | +1 | +0.1% | 11,400 |
| 2024/01/12 | 1,104 | 1,132 | 1,063 | 1,119 | +4 | +0.4% | 19,800 |
| 2024/01/11 | 1,114 | 1,127 | 1,099 | 1,115 | -1 | -0.1% | 5,700 |
| 2024/01/10 | 1,147 | 1,147 | 1,099 | 1,116 | -1 | -0.1% | 8,800 |
| 2024/01/09 | 1,172 | 1,172 | 1,115 | 1,117 | +5 | +0.4% | 10,000 |
| 2024/01/05 | 1,136 | 1,139 | 1,093 | 1,112 | +6 | +0.5% | 11,700 |
| 2024/01/04 | 1,126 | 1,126 | 1,070 | 1,106 | -9 | -0.8% | 10,000 |
| 2023/12/29 | 1,135 | 1,170 | 1,112 | 1,115 | -18 | -1.6% | 19,600 |
| 2023/12/28 | 1,138 | 1,138 | 1,072 | 1,133 | -5 | -0.4% | 30,500 |
| 2023/12/27 | 1,106 | 1,199 | 1,106 | 1,138 | +105 | +10.2% | 103,100 |
| 2023/12/26 | 1,037 | 1,044 | 1,029 | 1,033 | -15 | -1.4% | 23,600 |
| 2023/12/25 | 1,058 | 1,060 | 1,041 | 1,048 | -7 | -0.7% | 20,100 |
| 2023/12/22 | 1,076 | 1,090 | 1,051 | 1,055 | -22 | -2% | 20,500 |
| 2023/12/21 | 1,090 | 1,107 | 1,077 | 1,077 | -25 | -2.3% | 13,500 |
| 2023/12/20 | 1,112 | 1,120 | 1,098 | 1,102 | -26 | -2.3% | 14,700 |
| 2023/12/19 | 1,097 | 1,134 | 1,097 | 1,128 | +1 | +0.1% | 11,200 |
51～
100
件表示中 / 707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 | 117,900円 | +18.1% | 0.0% | 0.00% | 17.48倍 | 1.64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 |
| ＫａｉｚｅｎＰＦ | 25,300円 | +3.6% | - | 0.00% | - | 1.36倍 |
|
企業サービスのデジタル化支援するＵＸ／ＤＸソリューションと動画ソリューションが柱 |
| フィーチャ | 72,600円 | +22.1% | - | 0.00% | - | 5.93倍 |
|
車載部品メーカー等向けに先進運転支援関連の画像認識ソフトを開発。中国に開発子会社 |
| グローバルＩ | 141,500円 | +9.9% | +1.4% | 4.03% | 10.77倍 | 1.83倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
| セカンドサイト | 49,200円 | +69.1% | - | 0.00% | 38.05倍 | 7.46倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
市場注目の銘柄
チャート関連のコラム
