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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 5,700 | 5,750 | 5,450 | 5,550 | -350 | -5.9% | 164,300 |
| 2023/06/19 | 6,190 | 6,410 | 5,670 | 5,900 | -350 | -5.6% | 357,800 |
| 2023/06/16 | 6,450 | 6,490 | 6,030 | 6,250 | +250 | +4.2% | 309,400 |
| 2023/06/15 | 6,000 | 6,440 | 5,600 | 6,000 | +410 | +7.3% | 485,500 |
| 2023/06/14 | 4,945 | 5,600 | 4,900 | 5,590 | +690 | +14.1% | 427,900 |
| 2023/06/13 | 4,650 | 4,935 | 4,590 | 4,900 | +180 | +3.8% | 64,200 |
| 2023/06/12 | 4,805 | 4,840 | 4,670 | 4,720 | +10 | +0.2% | 21,700 |
| 2023/06/09 | 4,660 | 4,765 | 4,600 | 4,710 | +105 | +2.3% | 31,400 |
| 2023/06/08 | 4,840 | 4,890 | 4,605 | 4,605 | -205 | -4.3% | 35,700 |
| 2023/06/07 | 5,000 | 5,040 | 4,755 | 4,810 | -115 | -2.3% | 50,900 |
| 2023/06/06 | 4,660 | 4,960 | 4,650 | 4,925 | +220 | +4.7% | 92,500 |
| 2023/06/05 | 4,400 | 4,950 | 4,360 | 4,705 | +340 | +7.8% | 115,300 |
| 2023/06/02 | 4,515 | 4,530 | 4,345 | 4,365 | -150 | -3.3% | 32,500 |
| 2023/06/01 | 4,550 | 4,650 | 4,505 | 4,515 | -100 | -2.2% | 20,300 |
| 2023/05/31 | 4,730 | 4,785 | 4,605 | 4,615 | -115 | -2.4% | 27,800 |
| 2023/05/30 | 4,565 | 4,965 | 4,565 | 4,730 | +195 | +4.3% | 139,700 |
| 2023/05/29 | 4,650 | 4,775 | 4,505 | 4,535 | -20 | -0.4% | 43,600 |
| 2023/05/26 | 5,090 | 5,090 | 4,555 | 4,555 | -535 | -10.5% | 108,400 |
| 2023/05/25 | 5,250 | 5,470 | 4,920 | 5,090 | -80 | -1.5% | 147,900 |
| 2023/05/24 | 5,460 | 5,690 | 5,130 | 5,170 | -490 | -8.7% | 477,000 |
| 2023/05/23 | 5,660 | 5,660 | 5,660 | 5,660 | +705 | +14.2% | 69,600 |
| 2023/05/22 | 4,955 | 5,110 | 4,735 | 4,955 | +65 | +1.3% | 96,600 |
| 2023/05/19 | 4,685 | 5,060 | 4,675 | 4,890 | +135 | +2.8% | 175,700 |
| 2023/05/18 | 5,000 | 5,380 | 4,355 | 4,755 | -45 | -0.9% | 487,400 |
| 2023/05/17 | 4,220 | 4,800 | 4,180 | 4,800 | +700 | +17.1% | 181,300 |
| 2023/05/16 | 3,800 | 4,180 | 3,730 | 4,100 | +245 | +6.4% | 109,800 |
| 2023/05/15 | 3,715 | 3,970 | 3,655 | 3,855 | -490 | -11.3% | 143,000 |
| 2023/05/12 | 3,665 | 4,345 | 3,570 | 4,345 | +700 | +19.2% | 156,300 |
| 2023/05/11 | 3,625 | 3,750 | 3,625 | 3,645 | +25 | +0.7% | 33,000 |
| 2023/05/10 | 3,830 | 3,980 | 3,620 | 3,620 | -170 | -4.5% | 64,000 |
| 2023/05/09 | 3,560 | 3,935 | 3,560 | 3,790 | +245 | +6.9% | 91,200 |
| 2023/05/08 | 3,570 | 3,615 | 3,525 | 3,545 | +45 | +1.3% | 15,800 |
| 2023/05/02 | 3,530 | 3,535 | 3,405 | 3,500 | -35 | -1% | 38,900 |
| 2023/05/01 | 3,625 | 3,660 | 3,535 | 3,535 | +15 | +0.4% | 30,000 |
| 2023/04/28 | 3,720 | 3,770 | 3,515 | 3,520 | -130 | -3.6% | 44,100 |
| 2023/04/27 | 3,620 | 3,870 | 3,605 | 3,650 | ±0 | ±0% | 42,900 |
| 2023/04/26 | 3,830 | 3,875 | 3,630 | 3,650 | -240 | -6.2% | 49,600 |
| 2023/04/25 | 4,010 | 4,065 | 3,825 | 3,890 | -130 | -3.2% | 58,300 |
| 2023/04/24 | 4,125 | 4,180 | 4,000 | 4,020 | -80 | -2% | 31,400 |
| 2023/04/21 | 4,125 | 4,235 | 4,060 | 4,100 | -110 | -2.6% | 42,100 |
| 2023/04/20 | 4,420 | 4,420 | 4,210 | 4,210 | -210 | -4.8% | 40,500 |
| 2023/04/19 | 4,530 | 4,620 | 4,405 | 4,420 | -110 | -2.4% | 26,500 |
| 2023/04/18 | 4,280 | 4,555 | 4,240 | 4,530 | +230 | +5.3% | 51,200 |
| 2023/04/17 | 4,555 | 4,600 | 4,300 | 4,300 | -245 | -5.4% | 62,200 |
| 2023/04/14 | 4,750 | 4,760 | 4,545 | 4,545 | -135 | -2.9% | 47,500 |
| 2023/04/13 | 4,790 | 4,915 | 4,610 | 4,680 | -110 | -2.3% | 57,200 |
| 2023/04/12 | 4,800 | 5,050 | 4,775 | 4,790 | -125 | -2.5% | 79,000 |
| 2023/04/11 | 4,605 | 5,080 | 4,550 | 4,915 | +395 | +8.7% | 181,100 |
| 2023/04/10 | 4,590 | 4,695 | 4,390 | 4,520 | ±0 | ±0% | 92,200 |
| 2023/04/07 | 4,900 | 4,945 | 4,505 | 4,520 | -410 | -8.3% | 166,900 |
501～
550
件表示中 / 618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 | 75,500円 | +22.5% | +10.5% | 0.00% | 31.28倍 | 3.23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 |
| マイネット | 25,300円 | -3.9% | -81.3% | 0.00% | 216.24倍 | 1.55倍 |
|
事業者から買収や協業で取得したスマホゲームを再生・運営。仮想スポーツゲームの開拓に力 |
| アクシスＩＴＰ | - | - | - | - | - | - |
|
- |
| ビーブレイク | 138,100円 | -1.4% | -30.9% | 1.30% | 25.02倍 | 1.26倍 |
|
クラウドＥＲＰを開発、販売。低コスト、拡張性あるセミオーダー型に特徴。サービス業が主顧客 |
| インフォネット | 102,500円 | +13.3% | +9.8% | 0.00% | 20.88倍 | 1.84倍 |
|
Ｗｅｂコンテンツ管理システム（ＣＭＳ）主力。月額利用料多い。ＡＩ育成。２１年アイアクト買収 |
市場注目の銘柄
チャート関連のコラム
