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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 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 |
301～
350
件表示中 / 410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 | 275,500円 | +23.7% | - | 0.00% | - | 28.94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 |
| ＲＫＢ毎日Ｈ | 500,000円 | +25.4% | -19.8% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| うるる | 158,100円 | +15.1% | +1.2% | 0.70% | 21.88倍 | 3.61倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| イマジニア | 101,100円 | +3.3% | -12.3% | 4.95% | 18.39倍 | 0.81倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
| ロボペイ | 280,400円 | +15.9% | +42.7% | 0.78% | 23.17倍 | 10.01倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
市場注目の銘柄
チャート関連のコラム
