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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 3,630 | 3,880 | 3,420 | 3,820 | +50 | +1.3% | 33,300 |
| 2023/08/14 | 4,020 | 4,045 | 3,700 | 3,770 | -250 | -6.2% | 34,300 |
| 2023/08/10 | 4,035 | 4,055 | 3,900 | 4,020 | -20 | -0.5% | 11,100 |
| 2023/08/09 | 4,070 | 4,080 | 4,025 | 4,040 | -55 | -1.3% | 4,000 |
| 2023/08/08 | 4,220 | 4,265 | 4,065 | 4,095 | -100 | -2.4% | 8,900 |
| 2023/08/07 | 4,165 | 4,260 | 4,105 | 4,195 | -110 | -2.6% | 9,700 |
| 2023/08/04 | 4,305 | 4,460 | 4,250 | 4,305 | -60 | -1.4% | 15,000 |
| 2023/08/03 | 4,395 | 4,465 | 4,355 | 4,365 | -105 | -2.3% | 7,900 |
| 2023/08/02 | 4,290 | 4,515 | 4,235 | 4,470 | +235 | +5.5% | 32,400 |
| 2023/08/01 | 4,105 | 4,265 | 4,105 | 4,235 | +175 | +4.3% | 14,500 |
| 2023/07/31 | 3,925 | 4,060 | 3,925 | 4,060 | +135 | +3.4% | 13,200 |
| 2023/07/28 | 3,970 | 3,990 | 3,850 | 3,925 | -45 | -1.1% | 15,900 |
| 2023/07/27 | 3,920 | 4,075 | 3,920 | 3,970 | +60 | +1.5% | 17,000 |
| 2023/07/26 | 4,070 | 4,110 | 3,910 | 3,910 | -165 | -4% | 20,600 |
| 2023/07/25 | 4,190 | 4,215 | 4,050 | 4,075 | -135 | -3.2% | 9,800 |
| 2023/07/24 | 4,100 | 4,275 | 4,100 | 4,210 | +140 | +3.4% | 12,400 |
| 2023/07/21 | 4,070 | 4,160 | 4,030 | 4,070 | -210 | -4.9% | 32,800 |
| 2023/07/20 | 4,385 | 4,385 | 4,240 | 4,280 | -140 | -3.2% | 27,400 |
| 2023/07/19 | 4,495 | 4,540 | 4,375 | 4,420 | +30 | +0.7% | 19,500 |
| 2023/07/18 | 4,340 | 4,485 | 4,300 | 4,390 | +60 | +1.4% | 20,800 |
| 2023/07/14 | 4,410 | 4,470 | 4,295 | 4,330 | -30 | -0.7% | 13,400 |
| 2023/07/13 | 4,220 | 4,420 | 4,155 | 4,360 | +140 | +3.3% | 28,000 |
| 2023/07/12 | 4,420 | 4,495 | 4,205 | 4,220 | -205 | -4.6% | 31,200 |
| 2023/07/11 | 4,410 | 4,585 | 4,410 | 4,425 | -55 | -1.2% | 26,500 |
| 2023/07/10 | 4,405 | 4,595 | 4,405 | 4,480 | +5 | +0.1% | 18,800 |
| 2023/07/07 | 4,525 | 4,680 | 4,460 | 4,475 | -120 | -2.6% | 28,600 |
| 2023/07/06 | 4,760 | 4,800 | 4,580 | 4,595 | -305 | -6.2% | 58,200 |
| 2023/07/05 | 5,040 | 5,040 | 4,900 | 4,900 | -190 | -3.7% | 32,600 |
| 2023/07/04 | 5,110 | 5,130 | 5,030 | 5,090 | -50 | -1% | 24,300 |
| 2023/07/03 | 5,180 | 5,270 | 5,140 | 5,140 | -20 | -0.4% | 22,300 |
| 2023/06/30 | 5,050 | 5,340 | 4,940 | 5,160 | +90 | +1.8% | 63,800 |
| 2023/06/29 | 5,090 | 5,150 | 5,010 | 5,070 | +70 | +1.4% | 32,300 |
| 2023/06/28 | 5,130 | 5,160 | 4,965 | 5,000 | -50 | -1% | 34,100 |
| 2023/06/27 | 4,990 | 5,140 | 4,890 | 5,050 | -40 | -0.8% | 49,400 |
| 2023/06/26 | 5,240 | 5,390 | 5,060 | 5,090 | -230 | -4.3% | 61,600 |
| 2023/06/23 | 5,510 | 5,540 | 5,120 | 5,320 | -240 | -4.3% | 143,500 |
| 2023/06/22 | 5,900 | 5,920 | 5,520 | 5,560 | -540 | -8.9% | 129,000 |
| 2023/06/21 | 5,600 | 6,100 | 5,480 | 6,100 | +550 | +9.9% | 237,400 |
| 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 |
401～
450
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
