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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/03/05 | 2,304 | 2,346 | 2,225 | 2,346 | +6 | +0.3% | 11,600 |
| 2024/03/04 | 2,400 | 2,402 | 2,321 | 2,340 | -60 | -2.5% | 7,700 |
| 2024/03/01 | 2,443 | 2,534 | 2,400 | 2,400 | +10 | +0.4% | 8,700 |
| 2024/02/29 | 2,391 | 2,391 | 2,300 | 2,390 | -30 | -1.2% | 8,900 |
| 2024/02/28 | 2,539 | 2,577 | 2,418 | 2,420 | -98 | -3.9% | 9,000 |
| 2024/02/27 | 2,551 | 2,667 | 2,436 | 2,518 | +6 | +0.2% | 25,500 |
| 2024/02/26 | 2,438 | 2,512 | 2,338 | 2,512 | +174 | +7.4% | 26,600 |
| 2024/02/22 | 2,143 | 2,399 | 2,107 | 2,338 | +233 | +11.1% | 24,800 |
| 2024/02/21 | 2,207 | 2,207 | 2,105 | 2,105 | -101 | -4.6% | 4,800 |
| 2024/02/20 | 2,233 | 2,233 | 2,161 | 2,206 | +23 | +1.1% | 7,500 |
| 2024/02/19 | 2,015 | 2,210 | 2,015 | 2,183 | +168 | +8.3% | 10,600 |
| 2024/02/16 | 1,946 | 2,015 | 1,946 | 2,015 | +45 | +2.3% | 7,300 |
| 2024/02/15 | 2,040 | 2,132 | 1,970 | 1,970 | -106 | -5.1% | 7,200 |
| 2024/02/14 | 2,152 | 2,152 | 2,035 | 2,076 | -40 | -1.9% | 6,900 |
| 2024/02/13 | 2,101 | 2,269 | 1,975 | 2,116 | +16 | +0.8% | 44,800 |
| 2024/02/09 | 1,900 | 2,134 | 1,900 | 2,100 | +161 | +8.3% | 34,300 |
| 2024/02/08 | 1,968 | 2,036 | 1,883 | 1,939 | -29 | -1.5% | 12,300 |
| 2024/02/07 | 1,927 | 1,968 | 1,927 | 1,968 | +81 | +4.3% | 8,900 |
| 2024/02/06 | 1,814 | 1,940 | 1,810 | 1,887 | +64 | +3.5% | 9,700 |
| 2024/02/05 | 1,830 | 1,837 | 1,813 | 1,823 | -7 | -0.4% | 2,000 |
| 2024/02/02 | 1,855 | 1,869 | 1,818 | 1,830 | -40 | -2.1% | 6,100 |
| 2024/02/01 | 1,898 | 1,930 | 1,861 | 1,870 | -29 | -1.5% | 2,300 |
| 2024/01/31 | 1,896 | 1,935 | 1,896 | 1,899 | -1 | -0.1% | 500 |
| 2024/01/30 | 1,920 | 1,926 | 1,890 | 1,900 | -20 | -1% | 2,100 |
| 2024/01/29 | 1,976 | 1,976 | 1,920 | 1,920 | -25 | -1.3% | 3,800 |
| 2024/01/26 | 1,913 | 1,978 | 1,913 | 1,945 | +12 | +0.6% | 3,700 |
| 2024/01/25 | 1,950 | 1,960 | 1,925 | 1,933 | -15 | -0.8% | 2,500 |
| 2024/01/24 | 1,872 | 1,948 | 1,872 | 1,948 | +62 | +3.3% | 5,600 |
| 2024/01/23 | 1,910 | 1,910 | 1,852 | 1,886 | +3 | +0.2% | 5,100 |
| 2024/01/22 | 1,833 | 1,894 | 1,833 | 1,883 | +50 | +2.7% | 3,600 |
| 2024/01/19 | 1,842 | 1,845 | 1,805 | 1,833 | -9 | -0.5% | 3,300 |
| 2024/01/18 | 1,839 | 1,855 | 1,820 | 1,842 | -10 | -0.5% | 2,700 |
| 2024/01/17 | 1,900 | 1,900 | 1,850 | 1,852 | -49 | -2.6% | 6,200 |
| 2024/01/16 | 1,930 | 1,930 | 1,901 | 1,901 | -29 | -1.5% | 2,900 |
| 2024/01/15 | 1,930 | 1,938 | 1,910 | 1,930 | -7 | -0.4% | 2,400 |
251～
300
件表示中 / 556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 | 86,600円 | +21.5% | -53.3% | 0.00% | 50.82倍 | 3.83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 |
| ハッチ・ワーク | 130,300円 | +15.8% | +27.1% | 0.00% | 12.27倍 | 3.21倍 |
|
月極駐車場のオンライン管理支援サービスを提供、滞納保証料収入が収益源。貸会議室運営も |
| ＡＳＪ | 31,000円 | +6.5% | +23.6% | 0.65% | 21.44倍 | 0.93倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| バリュゴルフ | 132,100円 | +9.0% | +116.2% | 1.89% | 19.89倍 | 2.13倍 |
|
プレー予約運営や用品販売のゴルフ事業、トラベル事業主軸に全国展開。広告メディア制作も |
| 雨風太陽 | 97,000円 | +16.3% | - | 0.00% | 93.72倍 | 6.79倍 |
|
岩手発。生産者から１次産品を購入できるＥＣ「ポケットマルシェ」展開。自治体向けサービスも |
市場注目の銘柄
チャート関連のコラム
