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 |
|---|---|---|---|---|---|---|---|
| 2024/04/08 | 1,245 | 1,291 | 1,208 | 1,281 | +37 | +3% | 92,800 |
| 2024/04/05 | 1,201 | 1,275 | 1,186 | 1,244 | -7 | -0.6% | 122,500 |
| 2024/04/04 | 1,284 | 1,313 | 1,245 | 1,251 | -33 | -2.6% | 127,800 |
| 2024/04/03 | 1,348 | 1,348 | 1,243 | 1,284 | -75 | -5.5% | 181,700 |
| 2024/04/02 | 1,348 | 1,383 | 1,258 | 1,359 | -16 | -1.2% | 204,000 |
| 2024/04/01 | 1,401 | 1,489 | 1,360 | 1,375 | +70 | +5.4% | 424,700 |
| 2024/03/29 | 1,168 | 1,400 | 1,151 | 1,305 | +164 | +14.4% | 473,200 |
| 2024/03/28 | 1,152 | 1,169 | 1,130 | 1,141 | +16 | +1.4% | 115,300 |
| 2024/03/27 | 1,208 | 1,208 | 1,121 | 1,125 | -94 | -7.7% | 239,900 |
| 2024/03/26 | 1,199 | 1,255 | 1,192 | 1,219 | +63 | +5.4% | 143,000 |
| 2024/03/25 | 1,221 | 1,243 | 1,155 | 1,156 | -35 | -2.9% | 112,100 |
| 2024/03/22 | 1,197 | 1,212 | 1,162 | 1,191 | -1 | -0.1% | 52,800 |
| 2024/03/21 | 1,185 | 1,208 | 1,150 | 1,192 | +27 | +2.3% | 91,000 |
| 2024/03/19 | 1,185 | 1,192 | 1,153 | 1,165 | -25 | -2.1% | 67,600 |
| 2024/03/18 | 1,200 | 1,214 | 1,148 | 1,190 | +21 | +1.8% | 73,900 |
| 2024/03/15 | 1,160 | 1,173 | 1,131 | 1,169 | +8 | +0.7% | 57,800 |
| 2024/03/14 | 1,263 | 1,263 | 1,128 | 1,161 | -105 | -8.3% | 181,600 |
| 2024/03/13 | 1,387 | 1,400 | 1,262 | 1,266 | -109 | -7.9% | 107,100 |
| 2024/03/12 | 1,382 | 1,439 | 1,336 | 1,375 | +23 | +1.7% | 65,600 |
| 2024/03/11 | 1,380 | 1,380 | 1,335 | 1,352 | -29 | -2.1% | 42,700 |
| 2024/03/08 | 1,300 | 1,423 | 1,281 | 1,381 | +80 | +6.1% | 42,500 |
| 2024/03/07 | 1,329 | 1,369 | 1,286 | 1,301 | +11 | +0.9% | 32,500 |
| 2024/03/06 | 1,216 | 1,321 | 1,216 | 1,290 | +59 | +4.8% | 26,700 |
| 2024/03/05 | 1,225 | 1,260 | 1,196 | 1,231 | +19 | +1.6% | 23,800 |
| 2024/03/04 | 1,240 | 1,249 | 1,190 | 1,212 | -29 | -2.3% | 36,200 |
| 2024/03/01 | 1,269 | 1,270 | 1,227 | 1,241 | +2 | +0.2% | 10,700 |
| 2024/02/29 | 1,271 | 1,272 | 1,226 | 1,239 | -47 | -3.7% | 21,900 |
| 2024/02/28 | 1,287 | 1,321 | 1,286 | 1,286 | -7 | -0.5% | 9,100 |
| 2024/02/27 | 1,337 | 1,337 | 1,270 | 1,293 | -14 | -1.1% | 16,100 |
| 2024/02/26 | 1,277 | 1,323 | 1,257 | 1,307 | +67 | +5.4% | 30,900 |
| 2024/02/22 | 1,315 | 1,318 | 1,240 | 1,240 | -64 | -4.9% | 35,100 |
| 2024/02/21 | 1,352 | 1,394 | 1,284 | 1,304 | -36 | -2.7% | 46,900 |
| 2024/02/20 | 1,289 | 1,378 | 1,261 | 1,340 | +81 | +6.4% | 54,400 |
| 2024/02/19 | 1,193 | 1,278 | 1,193 | 1,259 | +56 | +4.7% | 47,500 |
| 2024/02/16 | 1,207 | 1,254 | 1,190 | 1,203 | -8 | -0.7% | 30,700 |
| 2024/02/15 | 1,182 | 1,240 | 1,168 | 1,211 | +20 | +1.7% | 55,400 |
| 2024/02/14 | 1,283 | 1,310 | 1,187 | 1,191 | -242 | -16.9% | 133,100 |
| 2024/02/13 | 1,357 | 1,450 | 1,333 | 1,433 | +76 | +5.6% | 63,600 |
| 2024/02/09 | 1,350 | 1,384 | 1,336 | 1,357 | +48 | +3.7% | 34,300 |
| 2024/02/08 | 1,400 | 1,400 | 1,244 | 1,309 | -90 | -6.4% | 118,600 |
| 2024/02/07 | 1,457 | 1,457 | 1,370 | 1,399 | -58 | -4% | 81,700 |
| 2024/02/06 | 1,451 | 1,479 | 1,446 | 1,457 | -10 | -0.7% | 16,100 |
| 2024/02/05 | 1,421 | 1,471 | 1,407 | 1,467 | +37 | +2.6% | 28,400 |
| 2024/02/02 | 1,455 | 1,461 | 1,426 | 1,430 | -10 | -0.7% | 29,600 |
| 2024/02/01 | 1,499 | 1,500 | 1,431 | 1,440 | -59 | -3.9% | 56,500 |
| 2024/01/31 | 1,552 | 1,552 | 1,476 | 1,499 | -53 | -3.4% | 48,600 |
| 2024/01/30 | 1,550 | 1,557 | 1,497 | 1,552 | +10 | +0.6% | 68,200 |
| 2024/01/29 | 1,570 | 1,619 | 1,526 | 1,542 | +23 | +1.5% | 85,400 |
| 2024/01/26 | 1,560 | 1,579 | 1,499 | 1,519 | -50 | -3.2% | 43,300 |
| 2024/01/25 | 1,583 | 1,629 | 1,567 | 1,569 | -11 | -0.7% | 45,000 |
201～
250
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
