ブルーイノベーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 943 | 977 | 941 | 975 | +33 | +3.5% | 47,100 |
| 2024/06/19 | 955 | 969 | 936 | 942 | -13 | -1.4% | 52,700 |
| 2024/06/18 | 952 | 964 | 930 | 955 | +3 | +0.3% | 60,900 |
| 2024/06/17 | 970 | 972 | 941 | 952 | -27 | -2.8% | 76,000 |
| 2024/06/14 | 960 | 984 | 952 | 979 | +13 | +1.3% | 90,200 |
| 2024/06/13 | 1,018 | 1,019 | 958 | 966 | -28 | -2.8% | 167,600 |
| 2024/06/12 | 1,060 | 1,067 | 992 | 994 | -55 | -5.2% | 234,500 |
| 2024/06/11 | 1,040 | 1,165 | 1,040 | 1,049 | -8 | -0.8% | 727,700 |
| 2024/06/10 | 1,100 | 1,199 | 1,050 | 1,057 | +17 | +1.6% | 1,786,600 |
| 2024/06/07 | 890 | 1,040 | 888 | 1,040 | +150 | +16.9% | 1,175,000 |
| 2024/06/06 | 1,014 | 1,037 | 885 | 890 | -94 | -9.6% | 719,900 |
| 2024/06/05 | 909 | 1,069 | 897 | 984 | +65 | +7.1% | 2,236,100 |
| 2024/06/04 | 894 | 925 | 894 | 919 | +27 | +3% | 62,800 |
| 2024/06/03 | 900 | 915 | 874 | 892 | -8 | -0.9% | 74,200 |
| 2024/05/31 | 866 | 906 | 863 | 900 | +32 | +3.7% | 85,400 |
| 2024/05/30 | 881 | 960 | 855 | 868 | -19 | -2.1% | 411,900 |
| 2024/05/29 | 886 | 894 | 862 | 887 | +1 | +0.1% | 88,800 |
| 2024/05/28 | 897 | 929 | 885 | 886 | -10 | -1.1% | 71,800 |
| 2024/05/27 | 913 | 917 | 868 | 896 | -17 | -1.9% | 148,100 |
| 2024/05/24 | 911 | 948 | 906 | 913 | -4 | -0.4% | 43,300 |
| 2024/05/23 | 940 | 950 | 910 | 917 | -18 | -1.9% | 87,600 |
| 2024/05/22 | 971 | 975 | 920 | 935 | -25 | -2.6% | 112,900 |
| 2024/05/21 | 980 | 996 | 957 | 960 | -35 | -3.5% | 139,500 |
| 2024/05/20 | 1,011 | 1,045 | 987 | 995 | -14 | -1.4% | 151,100 |
| 2024/05/17 | 1,009 | 1,050 | 1,002 | 1,009 | -4 | -0.4% | 137,100 |
| 2024/05/16 | 1,077 | 1,077 | 934 | 1,013 | -124 | -10.9% | 491,900 |
| 2024/05/15 | 1,197 | 1,263 | 1,137 | 1,137 | -300 | -20.9% | 333,900 |
| 2024/05/14 | 1,418 | 1,460 | 1,392 | 1,437 | +33 | +2.4% | 109,600 |
| 2024/05/13 | 1,357 | 1,455 | 1,357 | 1,404 | +45 | +3.3% | 121,000 |
| 2024/05/10 | 1,408 | 1,408 | 1,342 | 1,359 | -36 | -2.6% | 89,100 |
| 2024/05/09 | 1,425 | 1,444 | 1,351 | 1,395 | -14 | -1% | 113,000 |
| 2024/05/08 | 1,408 | 1,445 | 1,365 | 1,409 | +1 | +0.1% | 146,500 |
| 2024/05/07 | 1,579 | 1,593 | 1,348 | 1,408 | -142 | -9.2% | 647,000 |
| 2024/05/02 | 1,467 | 1,636 | 1,458 | 1,550 | +79 | +5.4% | 622,300 |
| 2024/05/01 | 1,385 | 1,472 | 1,355 | 1,471 | +104 | +7.6% | 364,300 |
| 2024/04/30 | 1,298 | 1,386 | 1,261 | 1,367 | +68 | +5.2% | 155,200 |
| 2024/04/26 | 1,275 | 1,315 | 1,231 | 1,299 | +52 | +4.2% | 91,800 |
| 2024/04/25 | 1,189 | 1,283 | 1,186 | 1,247 | +33 | +2.7% | 110,200 |
| 2024/04/24 | 1,161 | 1,214 | 1,157 | 1,214 | +61 | +5.3% | 63,700 |
| 2024/04/23 | 1,132 | 1,173 | 1,118 | 1,153 | +29 | +2.6% | 42,500 |
| 2024/04/22 | 1,122 | 1,152 | 1,112 | 1,124 | +11 | +1% | 38,500 |
| 2024/04/19 | 1,150 | 1,158 | 1,084 | 1,113 | -49 | -4.2% | 132,400 |
| 2024/04/18 | 1,127 | 1,170 | 1,125 | 1,162 | +32 | +2.8% | 77,200 |
| 2024/04/17 | 1,144 | 1,164 | 1,103 | 1,130 | -16 | -1.4% | 136,600 |
| 2024/04/16 | 1,161 | 1,188 | 1,140 | 1,146 | -32 | -2.7% | 113,500 |
| 2024/04/15 | 1,165 | 1,224 | 1,162 | 1,178 | +25 | +2.2% | 107,200 |
| 2024/04/12 | 1,230 | 1,233 | 1,144 | 1,153 | -67 | -5.5% | 205,400 |
| 2024/04/11 | 1,225 | 1,240 | 1,201 | 1,220 | -15 | -1.2% | 69,700 |
| 2024/04/10 | 1,280 | 1,292 | 1,235 | 1,235 | -15 | -1.2% | 98,500 |
| 2024/04/09 | 1,280 | 1,299 | 1,227 | 1,250 | -31 | -2.4% | 140,000 |
151～
200
件表示中 / 278件
類似銘柄と比較する
現在ご覧いただいている「ブルーイノベ」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 |
|---|---|---|---|---|---|---|---|---|
| ブルーイノベ | 63,800円 | +2.9% | - | 0.00% | - | 3.29倍 |
|
ドローンなどを遠隔制御、統合管理するソフトに強み。点検、教育、物流などサービスを展開 |
| エクスモーション | 84,600円 | +13.0% | +27.4% | 2.36% | 19.93倍 | 1.60倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
| フォーバルＲＳ | 10,500円 | +20.7% | +11.8% | 2.48% | 21.21倍 | 4.20倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
| ナイル | 29,100円 | -6.6% | - | 0.00% | - | 2.71倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
| ワイヤレスＧ | 22,200円 | +0.2% | +33.3% | 0.00% | 8.06倍 | 1.98倍 |
|
他社インフラ借り公衆無線ＬＡＮ、ＷｉＭＡＸサービス展開。ヨドバシ等で販売、従業員少ない |
市場注目の銘柄
チャート関連のコラム
