ＢＴＭ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,590 | 1,610 | 1,580 | 1,599 | +67 | +4.4% | 1,700 |
| 2024/05/17 | 1,532 | 1,575 | 1,527 | 1,532 | -21 | -1.4% | 3,100 |
| 2024/05/16 | 1,580 | 1,589 | 1,515 | 1,553 | -47 | -2.9% | 3,800 |
| 2024/05/15 | 1,607 | 1,653 | 1,589 | 1,600 | -73 | -4.4% | 3,000 |
| 2024/05/14 | 1,627 | 1,684 | 1,591 | 1,673 | +33 | +2% | 3,100 |
| 2024/05/13 | 1,639 | 1,650 | 1,633 | 1,640 | -39 | -2.3% | 400 |
| 2024/05/10 | 1,632 | 1,685 | 1,606 | 1,679 | +7 | +0.4% | 1,900 |
| 2024/05/09 | 1,736 | 1,747 | 1,672 | 1,672 | -63 | -3.6% | 1,800 |
| 2024/05/08 | 1,768 | 1,790 | 1,735 | 1,735 | -33 | -1.9% | 2,100 |
| 2024/05/07 | 1,710 | 1,772 | 1,710 | 1,768 | +58 | +3.4% | 2,000 |
| 2024/05/02 | 1,643 | 1,710 | 1,643 | 1,710 | +67 | +4.1% | 3,600 |
| 2024/05/01 | 1,616 | 1,643 | 1,616 | 1,643 | -6 | -0.4% | 400 |
| 2024/04/30 | 1,639 | 1,692 | 1,639 | 1,649 | +9 | +0.5% | 2,000 |
| 2024/04/26 | 1,635 | 1,642 | 1,590 | 1,640 | +20 | +1.2% | 2,600 |
| 2024/04/25 | 1,590 | 1,650 | 1,589 | 1,620 | +15 | +0.9% | 2,800 |
| 2024/04/24 | 1,609 | 1,621 | 1,600 | 1,605 | -13 | -0.8% | 1,400 |
| 2024/04/23 | 1,610 | 1,646 | 1,610 | 1,618 | +5 | +0.3% | 300 |
| 2024/04/22 | 1,584 | 1,641 | 1,584 | 1,613 | -1 | -0.1% | 3,400 |
| 2024/04/19 | 1,683 | 1,697 | 1,600 | 1,614 | -69 | -4.1% | 5,900 |
| 2024/04/18 | 1,715 | 1,715 | 1,637 | 1,683 | -32 | -1.9% | 2,400 |
| 2024/04/17 | 1,701 | 1,715 | 1,655 | 1,715 | +5 | +0.3% | 3,000 |
| 2024/04/16 | 1,743 | 1,743 | 1,689 | 1,710 | -42 | -2.4% | 3,900 |
| 2024/04/15 | 1,753 | 1,769 | 1,750 | 1,752 | -23 | -1.3% | 2,400 |
| 2024/04/12 | 1,778 | 1,780 | 1,750 | 1,775 | -5 | -0.3% | 3,300 |
| 2024/04/11 | 1,778 | 1,800 | 1,778 | 1,780 | -20 | -1.1% | 1,500 |
| 2024/04/10 | 1,800 | 1,800 | 1,780 | 1,800 | +1 | +0.1% | 1,100 |
| 2024/04/09 | 1,795 | 1,800 | 1,780 | 1,799 | +10 | +0.6% | 2,200 |
| 2024/04/08 | 1,800 | 1,813 | 1,788 | 1,789 | -11 | -0.6% | 2,100 |
| 2024/04/05 | 1,782 | 1,830 | 1,773 | 1,800 | -22 | -1.2% | 3,100 |
| 2024/04/04 | 1,823 | 1,842 | 1,822 | 1,822 | -18 | -1% | 1,200 |
| 2024/04/03 | 1,830 | 1,840 | 1,820 | 1,840 | +5 | +0.3% | 1,400 |
| 2024/04/02 | 1,849 | 1,878 | 1,835 | 1,835 | -20 | -1.1% | 2,800 |
| 2024/04/01 | 1,896 | 1,898 | 1,840 | 1,855 | -41 | -2.2% | 3,700 |
| 2024/03/29 | 1,913 | 1,939 | 1,888 | 1,896 | -17 | -0.9% | 2,900 |
| 2024/03/28 | 1,903 | 1,926 | 1,903 | 1,913 | -5 | -0.3% | 1,100 |
| 2024/03/27 | 1,935 | 1,935 | 1,901 | 1,918 | -17 | -0.9% | 1,500 |
| 2024/03/26 | 1,980 | 1,980 | 1,871 | 1,935 | -52 | -2.6% | 16,100 |
| 2024/03/25 | 2,000 | 2,001 | 1,987 | 1,987 | -25 | -1.2% | 1,500 |
| 2024/03/22 | 2,069 | 2,069 | 2,010 | 2,012 | -58 | -2.8% | 9,000 |
| 2024/03/21 | 2,080 | 2,080 | 2,042 | 2,070 | -25 | -1.2% | 2,200 |
| 2024/03/19 | 2,169 | 2,169 | 2,081 | 2,095 | -24 | -1.1% | 2,100 |
| 2024/03/18 | 2,080 | 2,130 | 2,070 | 2,119 | +93 | +4.6% | 3,400 |
| 2024/03/15 | 2,055 | 2,080 | 2,026 | 2,026 | -35 | -1.7% | 2,700 |
| 2024/03/14 | 2,041 | 2,075 | 2,041 | 2,061 | +17 | +0.8% | 1,300 |
| 2024/03/13 | 2,066 | 2,086 | 2,041 | 2,044 | -44 | -2.1% | 3,400 |
| 2024/03/12 | 2,148 | 2,148 | 2,055 | 2,088 | -10 | -0.5% | 2,300 |
| 2024/03/11 | 2,026 | 2,130 | 2,015 | 2,098 | ±0 | ±0% | 12,400 |
| 2024/03/08 | 2,185 | 2,235 | 2,098 | 2,098 | -187 | -8.2% | 47,900 |
| 2024/03/07 | 2,318 | 2,348 | 2,220 | 2,285 | -33 | -1.4% | 8,400 |
| 2024/03/06 | 2,311 | 2,396 | 2,311 | 2,318 | -28 | -1.2% | 6,800 |
1～
50
件表示中 / 341件
類似銘柄と比較する
現在ご覧いただいている「ＢＴＭ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢＴＭ | 159,900円 | +11.4% | -53.3% | 0.00% | 47.08倍 | 3.74倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
| 中央経済 | 53,000円 | +0.9% | -3.9% | 1.89% | - | 0.46倍 |
|
会計・税務など会社経営の実務に関する書籍・雑誌を発行する中堅出版社。広告の請負代理も |
| ネクストジェン | 75,100円 | +5.1% | +9.8% | 1.33% | 13.44倍 | 1.17倍 |
|
次世代通信網（ＮＧＮ）の制御システム開発会社。ＳＩＰ（通話制御プロトコル）の先駆的存在 |
| ＣＩＮＣ | 65,500円 | -3.8% | - | 0.00% | - | 1.48倍 |
|
ＳａａＳ型デジタルマーケティング支援ツールの開発・販売とＤＸコンサルを手がける |
| サークレイス | 52,000円 | +25.9% | - | 0.00% | 14.53倍 | 2.83倍 |
|
米セールスフォースのコンサル柱。コミュニケーションツール育成。パソナグループの持分会社 |
市場注目の銘柄
チャート関連のコラム
