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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 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 |
| 2024/06/26 | 1,227 | 1,229 | 1,203 | 1,225 | +25 | +2.1% | 2,600 |
| 2024/06/25 | 1,200 | 1,208 | 1,200 | 1,200 | +21 | +1.8% | 2,700 |
| 2024/06/24 | 1,175 | 1,179 | 1,175 | 1,179 | +4 | +0.3% | 900 |
| 2024/06/21 | 1,176 | 1,199 | 1,175 | 1,175 | -5 | -0.4% | 500 |
| 2024/06/20 | 1,180 | 1,180 | 1,175 | 1,180 | -12 | -1% | 2,100 |
| 2024/06/19 | 1,195 | 1,200 | 1,175 | 1,192 | +8 | +0.7% | 800 |
| 2024/06/18 | 1,185 | 1,185 | 1,160 | 1,184 | -1 | -0.1% | 700 |
| 2024/06/17 | 1,194 | 1,194 | 1,185 | 1,185 | -12 | -1% | 700 |
| 2024/06/14 | 1,171 | 1,197 | 1,150 | 1,197 | +14 | +1.2% | 2,400 |
151～
200
件表示中 / 925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 | 103,600円 | +0.2% | - | 0.00% | - | 1.38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 |
| ブイキューブ | 14,400円 | +3.2% | - | 0.00% | 18.63倍 | -27.02倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| ロジザード | 114,000円 | +12.0% | +15.6% | 1.58% | 13.10倍 | 1.76倍 |
|
倉庫の在庫管理システムをクラウドで提供。アパレル向けに強く、ネット通販や３ＰＬ向け拡大 |
| ユークス | 33,500円 | +16.7% | +107.4% | 3.88% | 8.49倍 | 1.16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 |
| グロバルウェ | 10,200円 | +20.4% | - | 0.00% | - | 5.32倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
市場注目の銘柄
チャート関連のコラム
