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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/06/13 | 1,201 | 1,217 | 1,183 | 1,183 | +12 | +1% | 10,600 |
| 2024/06/12 | 1,170 | 1,171 | 1,170 | 1,171 | -26 | -2.2% | 600 |
| 2024/06/11 | 1,210 | 1,210 | 1,171 | 1,197 | -3 | -0.3% | 400 |
| 2024/06/10 | 1,166 | 1,202 | 1,166 | 1,200 | +34 | +2.9% | 1,300 |
| 2024/06/07 | 1,150 | 1,180 | 1,150 | 1,166 | +6 | +0.5% | 1,100 |
| 2024/06/06 | 1,210 | 1,210 | 1,140 | 1,160 | -20 | -1.7% | 4,000 |
| 2024/06/05 | 1,180 | 1,180 | 1,180 | 1,180 | +1 | +0.1% | 200 |
| 2024/06/04 | 1,160 | 1,180 | 1,160 | 1,179 | +19 | +1.6% | 500 |
| 2024/06/03 | 1,180 | 1,180 | 1,150 | 1,160 | -20 | -1.7% | 2,900 |
| 2024/05/31 | 1,194 | 1,194 | 1,122 | 1,180 | -5 | -0.4% | 8,000 |
| 2024/05/30 | 1,124 | 1,195 | 1,119 | 1,185 | -3 | -0.3% | 16,000 |
| 2024/05/29 | 1,280 | 1,280 | 1,156 | 1,188 | -73 | -5.8% | 20,600 |
| 2024/05/28 | 1,295 | 1,330 | 1,249 | 1,261 | -4 | -0.3% | 29,200 |
| 2024/05/27 | 1,245 | 1,286 | 1,230 | 1,265 | +27 | +2.2% | 8,700 |
| 2024/05/24 | 1,184 | 1,239 | 1,183 | 1,238 | +56 | +4.7% | 4,000 |
| 2024/05/23 | 1,180 | 1,208 | 1,180 | 1,182 | +11 | +0.9% | 1,800 |
| 2024/05/22 | 1,197 | 1,197 | 1,170 | 1,171 | -29 | -2.4% | 2,200 |
| 2024/05/21 | 1,151 | 1,200 | 1,135 | 1,200 | +21 | +1.8% | 2,200 |
| 2024/05/20 | 1,181 | 1,190 | 1,179 | 1,179 | -1 | -0.1% | 1,400 |
| 2024/05/17 | 1,202 | 1,202 | 1,147 | 1,180 | -22 | -1.8% | 2,600 |
| 2024/05/16 | 1,175 | 1,225 | 1,175 | 1,202 | +27 | +2.3% | 3,000 |
| 2024/05/15 | 1,119 | 1,191 | 1,119 | 1,175 | +50 | +4.4% | 2,400 |
| 2024/05/14 | 1,203 | 1,229 | 1,100 | 1,125 | -86 | -7.1% | 18,900 |
| 2024/05/13 | 1,204 | 1,230 | 1,204 | 1,211 | -4 | -0.3% | 2,900 |
| 2024/05/10 | 1,234 | 1,242 | 1,215 | 1,215 | -19 | -1.5% | 1,300 |
| 2024/05/09 | 1,217 | 1,235 | 1,201 | 1,234 | -6 | -0.5% | 1,200 |
| 2024/05/08 | 1,199 | 1,243 | 1,198 | 1,240 | +12 | +1% | 5,100 |
| 2024/05/07 | 1,200 | 1,228 | 1,192 | 1,228 | +39 | +3.3% | 4,700 |
| 2024/05/02 | 1,176 | 1,195 | 1,170 | 1,189 | -10 | -0.8% | 7,000 |
| 2024/05/01 | 1,185 | 1,200 | 1,175 | 1,199 | +9 | +0.8% | 11,100 |
| 2024/04/30 | 1,200 | 1,200 | 1,180 | 1,190 | -15 | -1.2% | 2,700 |
| 2024/04/26 | 1,189 | 1,208 | 1,189 | 1,205 | -14 | -1.1% | 2,800 |
| 2024/04/25 | 1,220 | 1,247 | 1,219 | 1,219 | -1 | -0.1% | 900 |
| 2024/04/24 | 1,218 | 1,236 | 1,200 | 1,220 | +11 | +0.9% | 2,000 |
| 2024/04/23 | 1,186 | 1,209 | 1,173 | 1,209 | +19 | +1.6% | 1,700 |
| 2024/04/22 | 1,162 | 1,220 | 1,162 | 1,190 | ±0 | ±0% | 4,300 |
| 2024/04/19 | 1,200 | 1,211 | 1,151 | 1,190 | -58 | -4.6% | 17,400 |
| 2024/04/18 | 1,219 | 1,248 | 1,217 | 1,248 | +27 | +2.2% | 700 |
| 2024/04/17 | 1,277 | 1,277 | 1,221 | 1,221 | -10 | -0.8% | 8,700 |
| 2024/04/16 | 1,243 | 1,249 | 1,231 | 1,231 | -26 | -2.1% | 2,600 |
| 2024/04/15 | 1,251 | 1,257 | 1,250 | 1,257 | -9 | -0.7% | 1,500 |
| 2024/04/12 | 1,275 | 1,275 | 1,254 | 1,266 | -9 | -0.7% | 2,600 |
| 2024/04/11 | 1,286 | 1,286 | 1,257 | 1,275 | -22 | -1.7% | 2,400 |
| 2024/04/10 | 1,287 | 1,300 | 1,250 | 1,297 | +2 | +0.2% | 4,800 |
201～
250
件表示中 / 931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 | 120,300円 | +0.2% | - | 0.00% | - | 1.61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 |
| サインポスト | 35,000円 | +12.5% | +7.6% | 0.00% | 17.97倍 | 2.48倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
| ブイキューブ | 16,800円 | +3.2% | - | 0.00% | 21.74倍 | -31.52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 |
| エンカレッジ | 61,200円 | +10.1% | +9.0% | 3.27% | 16.99倍 | 1.21倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
| Ｃｏｃｏｌｉｖｅ | 138,100円 | +23.1% | +22.7% | 0.00% | 22.16倍 | 5.40倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
市場注目の銘柄
チャート関連のコラム
