BlueMeme（4069）の株価チャート
株価
5/29
- 前日 (5/28)
- 883
- 始値
- 922
- 高値
- 1,033
- 安値
- 922
- 終値 +16.99%
- 1,033
- 出来高 +999.99%
- 33,100
乖離率
- 株価（5日）
移動平均値 - +12.53%
918 - 株価（25日）
移動平均値 - -3%
1,065 - 出来高（5日）
移動平均値 - +138.47%
13,880
2025/12/26～2026/05/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 922 | 1,033 | 922 | 1,033 | +16.99% | 33,100 | 37億3733万 | -3% | 41.56 | 1.37 |
| 05/28 | 870 | 883 | 869 | 883 | +1.49% | 2,500 | 31億9464万 | -17.71% | 35.52 | 1.17 |
| 05/27 | 881 | 915 | 870 | 870 | -2.9% | 13,400 | 31億4761万 | -19.82% | 35 | 1.15 |
| 05/26 | 908 | 908 | 872 | 896 | -1.32% | 5,500 | 32億4167万 | -18.4% | 36.05 | 1.19 |
| 05/25 | 960 | 977 | 904 | 908 | -4.82% | 14,900 | 32億8509万 | -18.35% | 36.53 | 1.2 |
| 05/22 | 887 | 965 | 887 | 954 | +6.71% | 11,000 | 34億5152万 | -14.82% | 38.38 | 1.26 |
| 05/21 | 880 | 918 | 862 | 894 | +2.52% | 10,900 | 32億3444万 | -20.74% | 35.97 | 1.18 |
| 05/20 | 898 | 899 | 872 | 872 | -2.9% | 6,800 | 31億5484万 | -23.31% | 35.08 | 1.15 |
| 05/19 | 920 | 935 | 881 | 898 | +4.42% | 15,600 | 32億4891万 | -21.85% | 36.13 | 1.19 |
| 05/18 | 891 | 913 | 836 | 860 | -2.38% | 14,300 | 31億1143万 | -25.86% | 34.6 | 1.14 |
| 05/15 | 901 | 936 | 866 | 881 | -2.11% | 26,400 | 31億8741万 | -24.96% | 35.44 | 1.17 |
| 05/14 | 900 | 900 | 900 | 900 | -25% | 4,800 | 32億5615万 | -24.37% | 36.21 | 1.19 |
| 05/13 | 1,172 | 1,200 | 1,145 | 1,200 | +2.39% | 3,600 | 43億4153万 | -0.25% | 48.28 | 1.59 |
| 05/12 | 1,231 | 1,240 | 1,160 | 1,172 | -4.56% | 4,500 | 42億4023万 | -2.25% | 47.15 | 1.55 |
| 05/11 | 1,291 | 1,291 | 1,206 | 1,228 | -2.85% | 7,300 | 44億4283万 | +2.59% | 49.4 | 1.63 |
| 05/08 | 1,165 | 1,295 | 1,163 | 1,264 | +8.4% | 7,100 | 45億7308万 | +5.86% | 50.85 | 1.67 |
| 05/07 | 1,180 | 1,207 | 1,166 | 1,166 | -0.93% | 2,800 | 42億1852万 | -1.77% | 46.91 | 1.54 |
| 05/01 | 1,197 | 1,200 | 1,177 | 1,177 | +0.77% | 2,700 | 42億5832万 | -0.51% | 47.35 | 1.56 |
| 04/30 | 1,165 | 1,199 | 1,165 | 1,168 | +0.52% | 1,900 | 42億2576万 | -0.85% | 46.99 | 1.55 |
| 04/28 | 1,185 | 1,215 | 1,135 | 1,162 | -4.36% | 7,600 | 42億405万 | -1.11% | 46.75 | 1.54 |
| 04/27 | 1,292 | 1,292 | 1,185 | 1,215 | -1.38% | 8,700 | 43億9580万 | +3.85% | 48.88 | 1.61 |
| 04/24 | 1,291 | 1,291 | 1,228 | 1,232 | -2.53% | 3,200 | 44億5730万 | +5.93% | 49.56 | 1.63 |
| 04/23 | 1,279 | 1,304 | 1,264 | 1,264 | -1.02% | 4,800 | 45億7308万 | +9.34% | 50.85 | 1.67 |
| 04/22 | 1,262 | 1,277 | 1,241 | 1,277 | +1.19% | 8,400 | 46億2011万 | +11.24% | 51.37 | 1.69 |
| 04/21 | 1,220 | 1,262 | 1,198 | 1,262 | +3.7% | 4,600 | 45億6584万 | +10.8% | 50.77 | 1.67 |
| 04/20 | 1,169 | 1,288 | 1,145 | 1,217 | +2.7% | 10,800 | 44億304万 | +7.6% | 48.96 | 1.61 |
| 04/17 | 1,193 | 1,199 | 1,170 | 1,185 | -1.33% | 2,300 | 42億8726万 | +5.43% | 47.67 | 1.57 |
| 04/16 | 1,260 | 1,261 | 1,155 | 1,201 | -2.44% | 6,000 | 43億4515万 | +7.33% | 48.32 | 1.59 |
| 04/15 | 1,191 | 1,244 | 1,170 | 1,231 | +8.84% | 8,200 | 44億5369万 | +10.6% | 49.52 | 1.63 |
| 04/14 | 1,147 | 1,170 | 1,131 | 1,131 | -1.31% | 2,100 | 40億9189万 | +2.17% | 45.5 | 1.5 |
| 04/13 | 1,149 | 1,171 | 1,139 | 1,146 | +2.41% | 2,400 | 41億4616万 | +3.71% | 46.1 | 1.52 |
| 04/10 | 1,175 | 1,178 | 1,111 | 1,119 | -4.68% | 6,400 | 40億4848万 | +1.45% | 45.02 | 1.48 |
| 04/09 | 1,148 | 1,210 | 1,135 | 1,174 | +1.38% | 4,300 | 42億4746万 | +6.82% | 47.23 | 1.55 |
| 04/08 | 1,221 | 1,237 | 1,158 | 1,158 | -4.77% | 4,000 | 41億8958万 | +5.95% | 46.59 | 1.53 |
| 04/07 | 1,270 | 1,270 | 1,210 | 1,216 | -4.48% | 5,900 | 43億9942万 | +11.87% | 48.92 | 1.61 |
| 04/06 | 1,265 | 1,334 | 1,239 | 1,273 | +3.41% | 23,700 | 46億564万 | +17.87% | 51.21 | 1.69 |
| 04/03 | 1,094 | 1,231 | 1,094 | 1,231 | +12.52% | 18,900 | 44億5369万 | +14.83% | 49.52 | 1.63 |
| 04/02 | 1,086 | 1,122 | 1,086 | 1,094 | -4.54% | 8,800 | 39億5803万 | +2.72% | 44.01 | 1.45 |
| 04/01 | 1,132 | 1,190 | 1,116 | 1,146 | +1.42% | 6,000 | 41億4616万 | +7.91% | 46.1 | 1.52 |
| 03/31 | 1,091 | 1,131 | 1,090 | 1,130 | +3.57% | 6,300 | 40億8827万 | +7.11% | 45.46 | 1.5 |
| 03/30 | 1,067 | 1,130 | 1,061 | 1,091 | +2.25% | 2,500 | 39億4717万 | +4% | 43.89 | 1.44 |
| 03/27 | 1,055 | 1,083 | 1,054 | 1,067 | +1.04% | 3,700 | 38億6034万 | +2.11% | 42.93 | 1.41 |
| 03/26 | 1,088 | 1,088 | 1,050 | 1,056 | -2.94% | 3,100 | 38億2055万 | +1.44% | 42.48 | 1.4 |
| 03/25 | 1,061 | 1,090 | 1,061 | 1,088 | +3.32% | 3,000 | 39億3632万 | +4.62% | 43.77 | 1.44 |
| 03/24 | 1,054 | 1,061 | 1,053 | 1,053 | +1.45% | 1,800 | 38億969万 | +1.54% | 42.36 | 1.39 |
| 03/23 | 1,039 | 1,049 | 1,015 | 1,038 | -1.24% | 11,700 | 37億5542万 | -0.95% | 41.76 | 1.37 |
| 03/19 | 1,092 | 1,092 | 1,051 | 1,051 | -1.96% | 4,300 | 38億246万 | -0.94% | 42.28 | 1.39 |
| 03/18 | 1,051 | 1,081 | 1,042 | 1,072 | +2% | 3,500 | 38億7843万 | 0% | 43.13 | 1.42 |
| 03/17 | 1,050 | 1,064 | 1,050 | 1,051 | -0.47% | 7,100 | 38億246万 | -2.87% | 42.28 | 1.39 |
| 03/16 | 1,066 | 1,089 | 1,056 | 1,056 | +1.34% | 4,200 | 38億2055万 | -3.47% | 42.48 | 1.4 |
| 03/13 | 1,041 | 1,070 | 1,041 | 1,042 | -0.57% | 3,700 | 37億6989万 | -5.79% | 41.92 | 1.38 |
| 03/12 | 1,051 | 1,059 | 1,034 | 1,048 | -1.13% | 4,600 | 37億9160万 | -6.34% | 42.16 | 1.39 |
| 03/11 | 1,084 | 1,100 | 1,040 | 1,060 | -2.57% | 6,500 | 38億3502万 | -6.53% | 42.64 | 1.4 |
| 03/10 | 1,107 | 1,130 | 1,036 | 1,088 | +1.02% | 9,200 | 39億3632万 | -5.14% | 43.77 | 1.44 |
| 03/09 | 1,055 | 1,119 | 1,027 | 1,077 | -2.36% | 20,800 | 38億9652万 | -7.24% | 43.33 | 1.43 |
| 03/06 | 1,004 | 1,111 | 1,004 | 1,103 | +8.14% | 21,400 | 39億9059万 | -6.13% | 44.37 | 1.46 |
| 03/05 | 1,019 | 1,021 | 1,000 | 1,020 | +0.1% | 28,600 | 36億9030万 | -14.14% | 41.04 | 1.35 |
| 03/04 | 1,012 | 1,056 | 1,000 | 1,019 | +0.59% | 12,600 | 36億8668万 | -15.44% | 41 | 1.35 |
| 03/03 | 1,040 | 1,047 | 1,012 | 1,013 | -3.06% | 4,600 | 36億6497万 | -17.17% | 40.75 | 1.34 |
| 03/02 | 1,050 | 1,055 | 1,001 | 1,045 | -1.04% | 9,700 | 37億8075万 | -15.73% | 42.04 | 1.38 |
| 02/27 | 1,070 | 1,082 | 1,045 | 1,056 | -1.31% | 8,900 | 38億2055万 | -15.92% | 42.48 | 1.4 |
| 02/26 | 1,030 | 1,087 | 1,020 | 1,070 | +5.94% | 16,300 | 38億7120万 | -15.81% | 43.05 | 1.42 |
| 02/25 | 975 | 1,014 | 975 | 1,010 | +4.66% | 10,200 | 36億5412万 | -21.46% | 40.63 | 1.34 |
| 02/24 | 982 | 982 | 923 | 965 | -1.83% | 21,700 | 34億9131万 | -26% | 38.82 | 1.28 |
| 02/20 | 992 | 1,011 | 963 | 983 | -0.81% | 13,800 | 35億5644万 | -25.81% | 39.55 | 1.3 |
| 02/19 | 984 | 1,074 | 975 | 991 | +1.85% | 36,600 | 35億8538万 | -26.26% | 39.87 | 1.31 |
| 02/18 | 945 | 1,006 | 928 | 973 | -4.61% | 66,200 | 35億2026万 | -28.61% | 39.14 | 1.29 |
| 02/17 | 1,029 | 1,060 | 992 | 1,020 | -0.97% | 33,000 | 36億9030万 | -26.19% | 41.04 | 1.35 |
| 02/16 | 1,090 | 1,135 | 1,030 | 1,030 | -22.56% | 101,100 | 37億2648万 | -26.43% | 41.44 | 1.36 |
| 02/13 | 1,355 | 1,355 | 1,315 | 1,330 | -0.75% | 1,400 | 48億1186万 | -6.07% | 53.51 | 1.76 |
| 02/12 | 1,348 | 1,350 | 1,322 | 1,340 | -0.59% | 3,200 | 48億4804万 | -5.7% | 53.91 | 1.77 |
| 02/10 | 1,316 | 1,355 | 1,316 | 1,348 | +2.43% | 2,900 | 48億7699万 | -5.34% | 54.23 | 1.78 |
| 02/09 | 1,329 | 1,355 | 1,311 | 1,316 | -3.16% | 5,300 | 47億6121万 | -7.84% | 52.94 | 1.74 |
| 02/06 | 1,350 | 1,359 | 1,322 | 1,359 | +0.67% | 3,300 | 49億1678万 | -5.23% | 54.67 | 1.8 |
| 02/05 | 1,352 | 1,371 | 1,350 | 1,350 | -1.17% | 3,700 | 48億8422万 | -6.05% | 54.31 | 1.79 |
| 02/04 | 1,404 | 1,404 | 1,355 | 1,366 | -3.39% | 7,500 | 49億4211万 | -5.14% | 54.96 | 1.81 |
| 02/03 | 1,401 | 1,429 | 1,401 | 1,414 | +0.93% | 2,800 | 51億1577万 | -1.87% | 56.89 | 1.87 |
| 02/02 | 1,433 | 1,433 | 1,401 | 1,401 | -2.23% | 3,400 | 50億6874万 | -2.91% | 56.36 | 1.85 |
| 01/30 | 1,426 | 1,453 | 1,418 | 1,433 | +0.92% | 1,000 | 51億8451万 | -0.56% | 57.65 | 1.9 |
| 01/29 | 1,422 | 1,425 | 1,414 | 1,420 | -0.14% | 2,100 | 51億3748万 | -1.25% | 57.13 | 1.88 |
| 01/28 | 1,455 | 1,455 | 1,422 | 1,422 | -2.47% | 4,700 | 51億4471万 | -0.91% | 57.21 | 1.88 |
| 01/27 | 1,431 | 1,459 | 1,427 | 1,458 | -0.21% | 3,000 | 52億7496万 | +1.89% | 58.66 | 1.93 |
| 01/26 | 1,442 | 1,466 | 1,432 | 1,461 | +1.32% | 4,400 | 52億8581万 | +2.45% | 58.78 | 1.93 |
| 01/23 | 1,440 | 1,448 | 1,435 | 1,442 | +0.49% | 2,300 | 52億1707万 | +1.48% | 58.01 | 1.91 |
| 01/22 | 1,427 | 1,449 | 1,416 | 1,435 | +0.56% | 4,900 | 51億9175万 | +1.2% | 57.73 | 1.9 |
| 01/21 | 1,440 | 1,442 | 1,422 | 1,427 | -2.13% | 7,100 | 51億6280万 | +0.78% | 57.41 | 1.89 |
| 01/20 | 1,456 | 1,479 | 1,445 | 1,458 | -0.55% | 3,600 | 52億7496万 | +3.18% | 58.66 | 1.93 |
| 01/19 | 1,440 | 1,468 | 1,427 | 1,466 | -0.27% | 7,800 | 53億390万 | +3.97% | 58.98 | 1.94 |
| 01/16 | 1,475 | 1,482 | 1,422 | 1,470 | -0.34% | 7,100 | 53億1838万 | +4.48% | 59.14 | 1.95 |
| 01/15 | 1,456 | 1,479 | 1,446 | 1,475 | +1.3% | 6,200 | 53億3647万 | +4.98% | 59.34 | 1.95 |
| 01/14 | 1,457 | 1,463 | 1,432 | 1,456 | +0.69% | 5,100 | 52億6772万 | +3.85% | 58.58 | 1.93 |
| 01/13 | 1,497 | 1,497 | 1,424 | 1,446 | -1.97% | 8,300 | 52億3154万 | +3.29% | 58.17 | 1.91 |
| 01/09 | 1,445 | 1,486 | 1,445 | 1,475 | +2.15% | 11,100 | 53億3647万 | +5.43% | 59.34 | 1.95 |
| 01/08 | 1,441 | 1,460 | 1,430 | 1,444 | +0.7% | 11,400 | 52億2431万 | +3.66% | 58.09 | 1.91 |
| 01/07 | 1,434 | 1,449 | 1,416 | 1,434 | 0% | 5,200 | 51億8813万 | +3.17% | 57.69 | 1.9 |
| 01/06 | 1,444 | 1,446 | 1,416 | 1,434 | -0.21% | 4,200 | 51億8813万 | +3.17% | 57.69 | 1.9 |
| 01/05 | 1,462 | 1,462 | 1,418 | 1,437 | -1.78% | 10,800 | 51億9898万 | +3.31% | 57.81 | 1.9 |
| 2025 | ||||||||||
| 12/30 | 1,438 | 1,463 | 1,414 | 1,463 | +1.53% | 5,300 | 52億9305万 | +5.18% | 58.86 | 1.94 |
| 12/29 | 1,427 | 1,497 | 1,420 | 1,441 | +2.2% | 17,000 | 52億1346万 | +3.74% | 57.97 | 1.91 |
| 12/26 | 1,414 | 1,444 | 1,383 | 1,410 | -0.28% | 10,500 | 51億130万 | +1.59% | 56.73 | 1.87 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2022年 3月期 | 3,730 7/8 | 1,167 1/27 | 3,268,700 6/29 | 119億3579万 | 39億8080万 | +41.31% 4/11 | -27.53% 8/4 |
| 2023年 3月期 | 2,660 4/12 | 1,359 3/7 | 567,000 4/12 | 90億8907万 | 48億2655万 | +17.98% 8/18 | -20.65% 5/27 |
| 2024年 3月期 | 2,350 6/16 | 1,029 12/26 | 166,900 6/15 | 83億5318万 | 36億6627万 | +22.96% 6/19 | -20.83% 12/18 |
| 2025年 3月期 | 1,768 1/7 | 855 8/5 | 323,200 1/7 | 63億7177万 | 30億6341万 | +48.42% 1/6 | -27.98% 8/5 |
| 最新 | 1,033 2026/5/29 | 33,100 | 37億3733万 | -3% 1,065 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -41%（0.59倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/05/29 vs 2025/12/30
- -29%（0.71倍）
- 過去安値
855円（2024/08/05） - 21%（1.21倍）
1,033円（5/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
