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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,860 | 1,917 | 1,860 | 1,863 | +31 | +1.7% | 5,300 |
| 2023/11/13 | 1,805 | 1,842 | 1,790 | 1,832 | +43 | +2.4% | 5,700 |
| 2023/11/10 | 1,739 | 1,800 | 1,739 | 1,789 | +29 | +1.6% | 4,200 |
| 2023/11/09 | 1,720 | 1,760 | 1,720 | 1,760 | +32 | +1.9% | 1,100 |
| 2023/11/08 | 1,715 | 1,744 | 1,713 | 1,728 | -34 | -1.9% | 3,700 |
| 2023/11/07 | 1,711 | 1,762 | 1,711 | 1,762 | +26 | +1.5% | 1,800 |
| 2023/11/06 | 1,767 | 1,798 | 1,722 | 1,736 | +9 | +0.5% | 2,500 |
| 2023/11/02 | 1,789 | 1,806 | 1,726 | 1,727 | -52 | -2.9% | 3,800 |
| 2023/11/01 | 1,739 | 1,779 | 1,739 | 1,779 | ±0 | ±0% | 500 |
| 2023/10/31 | 1,778 | 1,779 | 1,741 | 1,779 | +13 | +0.7% | 400 |
| 2023/10/30 | 1,713 | 1,766 | 1,701 | 1,766 | +16 | +0.9% | 6,100 |
| 2023/10/27 | 1,723 | 1,770 | 1,723 | 1,750 | +54 | +3.2% | 1,600 |
| 2023/10/26 | 1,680 | 1,744 | 1,677 | 1,696 | -64 | -3.6% | 3,900 |
| 2023/10/25 | 1,755 | 1,770 | 1,745 | 1,760 | +15 | +0.9% | 1,500 |
| 2023/10/24 | 1,751 | 1,751 | 1,677 | 1,745 | +31 | +1.8% | 3,800 |
| 2023/10/23 | 1,766 | 1,766 | 1,681 | 1,714 | -26 | -1.5% | 2,900 |
| 2023/10/20 | 1,677 | 1,748 | 1,669 | 1,740 | +23 | +1.3% | 3,600 |
| 2023/10/19 | 1,682 | 1,732 | 1,661 | 1,717 | ±0 | ±0% | 3,300 |
| 2023/10/18 | 1,695 | 1,723 | 1,655 | 1,717 | +62 | +3.7% | 3,700 |
| 2023/10/17 | 1,661 | 1,684 | 1,639 | 1,655 | -6 | -0.4% | 5,800 |
| 2023/10/16 | 1,700 | 1,700 | 1,640 | 1,661 | -32 | -1.9% | 5,500 |
| 2023/10/13 | 1,718 | 1,719 | 1,686 | 1,693 | -51 | -2.9% | 2,200 |
| 2023/10/12 | 1,715 | 1,745 | 1,715 | 1,744 | +20 | +1.2% | 1,800 |
| 2023/10/11 | 1,770 | 1,770 | 1,724 | 1,724 | -52 | -2.9% | 1,700 |
| 2023/10/10 | 1,672 | 1,779 | 1,672 | 1,776 | +64 | +3.7% | 4,900 |
| 2023/10/06 | 1,703 | 1,713 | 1,694 | 1,712 | +7 | +0.4% | 3,500 |
| 2023/10/05 | 1,661 | 1,728 | 1,661 | 1,705 | +44 | +2.6% | 3,000 |
| 2023/10/04 | 1,750 | 1,763 | 1,655 | 1,661 | -134 | -7.5% | 9,200 |
| 2023/10/03 | 1,850 | 1,850 | 1,746 | 1,795 | -72 | -3.9% | 8,100 |
| 2023/10/02 | 1,850 | 1,881 | 1,827 | 1,867 | +45 | +2.5% | 2,800 |
| 2023/09/29 | 1,899 | 1,899 | 1,822 | 1,822 | -77 | -4.1% | 11,400 |
| 2023/09/28 | 1,798 | 1,900 | 1,798 | 1,899 | +104 | +5.8% | 11,600 |
| 2023/09/27 | 1,757 | 1,814 | 1,753 | 1,795 | +23 | +1.3% | 4,700 |
| 2023/09/26 | 1,801 | 1,801 | 1,738 | 1,772 | -37 | -2% | 4,700 |
| 2023/09/25 | 1,809 | 1,809 | 1,809 | 1,809 | -5 | -0.3% | 100 |
| 2023/09/22 | 1,769 | 1,840 | 1,769 | 1,814 | -35 | -1.9% | 4,000 |
| 2023/09/21 | 1,782 | 1,849 | 1,782 | 1,849 | +32 | +1.8% | 600 |
| 2023/09/20 | 1,809 | 1,824 | 1,778 | 1,817 | +16 | +0.9% | 3,100 |
| 2023/09/19 | 1,860 | 1,860 | 1,757 | 1,801 | -73 | -3.9% | 9,600 |
| 2023/09/15 | 1,891 | 1,891 | 1,863 | 1,874 | -11 | -0.6% | 400 |
| 2023/09/14 | 1,882 | 1,896 | 1,850 | 1,885 | +3 | +0.2% | 2,000 |
| 2023/09/13 | 1,877 | 1,885 | 1,808 | 1,882 | -18 | -0.9% | 4,200 |
| 2023/09/12 | 1,878 | 1,920 | 1,878 | 1,900 | +7 | +0.4% | 1,100 |
| 2023/09/11 | 1,950 | 1,950 | 1,893 | 1,893 | -57 | -2.9% | 3,000 |
| 2023/09/08 | 1,919 | 1,950 | 1,888 | 1,950 | -9 | -0.5% | 3,200 |
| 2023/09/07 | 1,956 | 1,974 | 1,900 | 1,959 | -22 | -1.1% | 6,200 |
| 2023/09/06 | 1,920 | 2,014 | 1,900 | 1,981 | +32 | +1.6% | 7,300 |
| 2023/09/05 | 1,926 | 1,958 | 1,907 | 1,949 | +23 | +1.2% | 4,000 |
| 2023/09/04 | 1,964 | 1,980 | 1,920 | 1,926 | -84 | -4.2% | 2,900 |
| 2023/09/01 | 2,044 | 2,044 | 1,947 | 2,010 | -20 | -1% | 8,200 |
351～
400
件表示中 / 934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 | 122,200円 | +0.2% | - | 0.00% | - | 1.63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 |
| ソフトフロントＨ | 9,800円 | +24.3% | - | 0.00% | 72.06倍 | 41.88倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
| ＣＡＰ | 76,700円 | +7.4% | +42.9% | 2.22% | 15.46倍 | 1.37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 |
| シイエヌエス | 150,600円 | +13.6% | +4.0% | 4.98% | 8.95倍 | 1.18倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| はてな | 141,900円 | +15.0% | +234.1% | 0.00% | 20.28倍 | 1.54倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も。アプリ開発の受託が成長柱 |
市場注目の銘柄
チャート関連のコラム
