ビー・エム・エルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,300 | 3,345 | 3,290 | 3,325 | +15 | +0.5% | 25,200 |
| 2023/01/24 | 3,285 | 3,330 | 3,260 | 3,310 | +45 | +1.4% | 44,600 |
| 2023/01/23 | 3,240 | 3,275 | 3,235 | 3,265 | +70 | +2.2% | 47,200 |
| 2023/01/20 | 3,240 | 3,260 | 3,195 | 3,195 | -50 | -1.5% | 112,800 |
| 2023/01/19 | 3,235 | 3,260 | 3,200 | 3,245 | +15 | +0.5% | 32,700 |
| 2023/01/18 | 3,160 | 3,245 | 3,150 | 3,230 | +80 | +2.5% | 35,900 |
| 2023/01/17 | 3,130 | 3,165 | 3,130 | 3,150 | ±0 | ±0% | 21,700 |
| 2023/01/16 | 3,165 | 3,205 | 3,150 | 3,150 | -40 | -1.3% | 26,300 |
| 2023/01/13 | 3,240 | 3,255 | 3,185 | 3,190 | -55 | -1.7% | 32,100 |
| 2023/01/12 | 3,240 | 3,285 | 3,230 | 3,245 | -5 | -0.2% | 31,000 |
| 2023/01/11 | 3,270 | 3,270 | 3,240 | 3,250 | +30 | +0.9% | 22,300 |
| 2023/01/10 | 3,285 | 3,310 | 3,215 | 3,220 | -60 | -1.8% | 65,800 |
| 2023/01/06 | 3,245 | 3,280 | 3,235 | 3,280 | +25 | +0.8% | 28,900 |
| 2023/01/05 | 3,290 | 3,290 | 3,235 | 3,255 | -35 | -1.1% | 43,500 |
| 2023/01/04 | 3,350 | 3,350 | 3,245 | 3,290 | -65 | -1.9% | 43,600 |
| 2022/12/30 | 3,395 | 3,415 | 3,355 | 3,355 | -40 | -1.2% | 27,700 |
| 2022/12/29 | 3,400 | 3,435 | 3,365 | 3,395 | -30 | -0.9% | 46,500 |
| 2022/12/28 | 3,340 | 3,425 | 3,335 | 3,425 | +95 | +2.9% | 75,300 |
| 2022/12/27 | 3,280 | 3,360 | 3,280 | 3,330 | +55 | +1.7% | 58,200 |
| 2022/12/26 | 3,340 | 3,345 | 3,255 | 3,275 | -35 | -1.1% | 21,900 |
| 2022/12/23 | 3,370 | 3,370 | 3,285 | 3,310 | -90 | -2.6% | 34,700 |
| 2022/12/22 | 3,340 | 3,410 | 3,305 | 3,400 | +70 | +2.1% | 47,600 |
| 2022/12/21 | 3,350 | 3,350 | 3,280 | 3,330 | -30 | -0.9% | 68,400 |
| 2022/12/20 | 3,385 | 3,410 | 3,320 | 3,360 | -25 | -0.7% | 64,000 |
| 2022/12/19 | 3,370 | 3,410 | 3,350 | 3,385 | -5 | -0.1% | 59,400 |
| 2022/12/16 | 3,360 | 3,395 | 3,345 | 3,390 | ±0 | ±0% | 69,400 |
| 2022/12/15 | 3,400 | 3,410 | 3,370 | 3,390 | -10 | -0.3% | 28,500 |
| 2022/12/14 | 3,380 | 3,415 | 3,375 | 3,400 | +30 | +0.9% | 41,600 |
| 2022/12/13 | 3,385 | 3,390 | 3,355 | 3,370 | ±0 | ±0% | 45,700 |
| 2022/12/12 | 3,360 | 3,380 | 3,325 | 3,370 | +10 | +0.3% | 54,200 |
| 2022/12/09 | 3,310 | 3,375 | 3,300 | 3,360 | +65 | +2% | 46,800 |
| 2022/12/08 | 3,285 | 3,310 | 3,270 | 3,295 | +20 | +0.6% | 58,800 |
| 2022/12/07 | 3,260 | 3,285 | 3,260 | 3,275 | -10 | -0.3% | 35,800 |
| 2022/12/06 | 3,340 | 3,340 | 3,270 | 3,285 | -60 | -1.8% | 72,300 |
| 2022/12/05 | 3,410 | 3,410 | 3,325 | 3,345 | -85 | -2.5% | 45,200 |
| 2022/12/02 | 3,480 | 3,485 | 3,410 | 3,430 | -70 | -2% | 57,400 |
| 2022/12/01 | 3,515 | 3,520 | 3,470 | 3,500 | +40 | +1.2% | 62,000 |
| 2022/11/30 | 3,515 | 3,515 | 3,450 | 3,460 | -65 | -1.8% | 50,400 |
| 2022/11/29 | 3,565 | 3,565 | 3,510 | 3,525 | -80 | -2.2% | 55,700 |
| 2022/11/28 | 3,615 | 3,655 | 3,600 | 3,605 | -5 | -0.1% | 75,100 |
| 2022/11/25 | 3,650 | 3,650 | 3,590 | 3,610 | -40 | -1.1% | 36,500 |
| 2022/11/24 | 3,575 | 3,665 | 3,575 | 3,650 | +130 | +3.7% | 81,300 |
| 2022/11/22 | 3,520 | 3,565 | 3,510 | 3,520 | +40 | +1.1% | 60,900 |
| 2022/11/21 | 3,495 | 3,505 | 3,440 | 3,480 | +15 | +0.4% | 35,900 |
| 2022/11/18 | 3,450 | 3,485 | 3,445 | 3,465 | +15 | +0.4% | 59,300 |
| 2022/11/17 | 3,460 | 3,495 | 3,435 | 3,450 | ±0 | ±0% | 42,200 |
| 2022/11/16 | 3,420 | 3,455 | 3,395 | 3,450 | +30 | +0.9% | 52,100 |
| 2022/11/15 | 3,455 | 3,490 | 3,410 | 3,420 | -25 | -0.7% | 60,300 |
| 2022/11/14 | 3,380 | 3,485 | 3,375 | 3,445 | +80 | +2.4% | 156,900 |
| 2022/11/11 | 3,380 | 3,490 | 3,355 | 3,365 | +55 | +1.7% | 151,100 |
451～
500
件表示中 / 5779件
類似銘柄と比較する
現在ご覧いただいている「ＢＭＬ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢＭＬ | 278,700円 | +1.5% | +1.0% | 4.31% | 17.82倍 | 0.85倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| 都競馬 | 419,000円 | +6.7% | -7.8% | 2.39% | 12.89倍 | 1.28倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| 船総研ＨＤ | 237,000円 | +8.0% | +7.6% | 3.16% | 19.98倍 | 4.60倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| 帝国ホテル | 98,900円 | -0.6% | -43.9% | 0.61% | 65.19倍 | 2.74倍 |
|
高級シティホテル草分け。タワー館の賃貸収入も。２４年度にタワー館、３１年度から本館建て替え |
| ＪＡＣＲ | 70,100円 | +13.1% | +7.2% | 3.71% | 18.48倍 | 6.57倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
市場注目の銘柄
チャート関連のコラム
