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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 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 |
| 2023/12/18 | 1,160 | 1,160 | 1,051 | 1,127 | -43 | -3.7% | 21,300 |
| 2023/12/15 | 1,214 | 1,229 | 1,170 | 1,170 | -51 | -4.2% | 25,100 |
| 2023/12/14 | 1,271 | 1,280 | 1,200 | 1,221 | -77 | -5.9% | 15,100 |
| 2023/12/13 | 1,297 | 1,301 | 1,251 | 1,298 | -11 | -0.8% | 10,800 |
| 2023/12/12 | 1,332 | 1,332 | 1,296 | 1,309 | -23 | -1.7% | 6,700 |
| 2023/12/11 | 1,300 | 1,340 | 1,300 | 1,332 | +28 | +2.1% | 5,900 |
| 2023/12/08 | 1,338 | 1,361 | 1,285 | 1,304 | -56 | -4.1% | 14,100 |
| 2023/12/07 | 1,393 | 1,395 | 1,360 | 1,360 | -22 | -1.6% | 2,700 |
| 2023/12/06 | 1,397 | 1,399 | 1,313 | 1,382 | -15 | -1.1% | 20,700 |
| 2023/12/05 | 1,405 | 1,412 | 1,375 | 1,397 | -23 | -1.6% | 9,800 |
| 2023/12/04 | 1,426 | 1,426 | 1,408 | 1,420 | -6 | -0.4% | 1,900 |
| 2023/12/01 | 1,424 | 1,443 | 1,424 | 1,426 | -6 | -0.4% | 2,000 |
| 2023/11/30 | 1,434 | 1,464 | 1,420 | 1,432 | -2 | -0.1% | 5,600 |
| 2023/11/29 | 1,463 | 1,466 | 1,400 | 1,434 | -2 | -0.1% | 9,500 |
| 2023/11/28 | 1,474 | 1,474 | 1,433 | 1,436 | -39 | -2.6% | 1,900 |
| 2023/11/27 | 1,472 | 1,475 | 1,445 | 1,475 | +3 | +0.2% | 2,800 |
| 2023/11/24 | 1,485 | 1,485 | 1,415 | 1,472 | +17 | +1.2% | 5,400 |
| 2023/11/22 | 1,476 | 1,476 | 1,440 | 1,455 | -28 | -1.9% | 4,100 |
| 2023/11/21 | 1,475 | 1,509 | 1,473 | 1,483 | +36 | +2.5% | 5,200 |
| 2023/11/20 | 1,482 | 1,482 | 1,440 | 1,447 | -51 | -3.4% | 9,400 |
| 2023/11/17 | 1,480 | 1,504 | 1,467 | 1,498 | +7 | +0.5% | 5,100 |
| 2023/11/16 | 1,506 | 1,530 | 1,486 | 1,491 | -34 | -2.2% | 4,700 |
| 2023/11/15 | 1,463 | 1,620 | 1,463 | 1,525 | -338 | -18.1% | 50,400 |
| 2023/11/14 | 1,860 | 1,917 | 1,860 | 1,863 | +31 | +1.7% | 5,300 |
351～
400
件表示中 / 983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 | 123,600円 | +40.5% | +650.0% | 0.00% | 41.71倍 | 1.66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 |
| ユークス | 40,400円 | +16.7% | +107.4% | 3.22% | 10.24倍 | 1.40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 |
| ブレインズ | 78,700円 | +23.9% | +41.1% | 0.00% | 62.46倍 | 2.98倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| ＣＡＰ | 77,300円 | +7.4% | +42.9% | 2.20% | 15.58倍 | 1.23倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| スマートバリュ | 41,600円 | +47.1% | - | 1.92% | 1434.48倍 | 3.00倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業 |
市場注目の銘柄
チャート関連のコラム
