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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 1,282 | 1,307 | 1,282 | 1,295 | -14 | -1.1% | 1,300 |
| 2024/04/08 | 1,290 | 1,309 | 1,274 | 1,309 | +19 | +1.5% | 2,900 |
| 2024/04/05 | 1,291 | 1,319 | 1,284 | 1,290 | -24 | -1.8% | 2,100 |
| 2024/04/04 | 1,298 | 1,314 | 1,291 | 1,314 | +13 | +1% | 4,200 |
| 2024/04/03 | 1,319 | 1,319 | 1,293 | 1,301 | -29 | -2.2% | 2,800 |
| 2024/04/02 | 1,342 | 1,343 | 1,320 | 1,330 | -5 | -0.4% | 4,900 |
| 2024/04/01 | 1,344 | 1,355 | 1,305 | 1,335 | +5 | +0.4% | 5,900 |
| 2024/03/29 | 1,314 | 1,330 | 1,311 | 1,330 | +16 | +1.2% | 4,300 |
| 2024/03/28 | 1,354 | 1,354 | 1,299 | 1,314 | -40 | -3% | 4,900 |
| 2024/03/27 | 1,345 | 1,354 | 1,335 | 1,354 | +9 | +0.7% | 12,300 |
| 2024/03/26 | 1,365 | 1,365 | 1,332 | 1,345 | -18 | -1.3% | 1,500 |
| 2024/03/25 | 1,357 | 1,373 | 1,340 | 1,363 | +1 | +0.1% | 3,400 |
| 2024/03/22 | 1,366 | 1,375 | 1,358 | 1,362 | +4 | +0.3% | 3,000 |
| 2024/03/21 | 1,397 | 1,398 | 1,352 | 1,358 | -38 | -2.7% | 7,000 |
| 2024/03/19 | 1,385 | 1,422 | 1,369 | 1,396 | +11 | +0.8% | 12,900 |
| 2024/03/18 | 1,366 | 1,385 | 1,312 | 1,385 | +111 | +8.7% | 23,000 |
| 2024/03/15 | 1,260 | 1,274 | 1,260 | 1,274 | +13 | +1% | 2,300 |
| 2024/03/14 | 1,281 | 1,288 | 1,256 | 1,261 | -24 | -1.9% | 2,400 |
| 2024/03/13 | 1,286 | 1,320 | 1,270 | 1,285 | -15 | -1.2% | 3,500 |
| 2024/03/12 | 1,323 | 1,329 | 1,281 | 1,300 | -23 | -1.7% | 3,300 |
| 2024/03/11 | 1,300 | 1,330 | 1,294 | 1,323 | -7 | -0.5% | 5,900 |
| 2024/03/08 | 1,334 | 1,367 | 1,309 | 1,330 | -3 | -0.2% | 3,700 |
| 2024/03/07 | 1,363 | 1,365 | 1,309 | 1,333 | ±0 | ±0% | 8,500 |
| 2024/03/06 | 1,332 | 1,375 | 1,313 | 1,333 | -23 | -1.7% | 7,600 |
| 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 |
251～
300
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
