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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 3,190 | 3,190 | 3,130 | 3,165 | -70 | -2.2% | 79,500 |
| 2023/03/10 | 3,200 | 3,245 | 3,195 | 3,235 | -5 | -0.2% | 175,000 |
| 2023/03/09 | 3,215 | 3,250 | 3,215 | 3,240 | +30 | +0.9% | 86,500 |
| 2023/03/08 | 3,195 | 3,230 | 3,180 | 3,210 | +15 | +0.5% | 63,500 |
| 2023/03/07 | 3,190 | 3,215 | 3,185 | 3,195 | +5 | +0.2% | 66,900 |
| 2023/03/06 | 3,195 | 3,195 | 3,170 | 3,190 | +10 | +0.3% | 61,000 |
| 2023/03/03 | 3,160 | 3,190 | 3,145 | 3,180 | +20 | +0.6% | 82,000 |
| 2023/03/02 | 3,135 | 3,185 | 3,120 | 3,160 | +20 | +0.6% | 88,300 |
| 2023/03/01 | 3,165 | 3,170 | 3,120 | 3,140 | -25 | -0.8% | 60,000 |
| 2023/02/28 | 3,200 | 3,215 | 3,150 | 3,165 | -30 | -0.9% | 76,000 |
| 2023/02/27 | 3,190 | 3,210 | 3,165 | 3,195 | +5 | +0.2% | 83,500 |
| 2023/02/24 | 3,115 | 3,200 | 3,110 | 3,190 | +75 | +2.4% | 139,900 |
| 2023/02/22 | 3,145 | 3,150 | 3,105 | 3,115 | -40 | -1.3% | 73,800 |
| 2023/02/21 | 3,160 | 3,180 | 3,150 | 3,155 | -10 | -0.3% | 30,300 |
| 2023/02/20 | 3,180 | 3,205 | 3,150 | 3,165 | +15 | +0.5% | 62,100 |
| 2023/02/17 | 3,150 | 3,165 | 3,120 | 3,150 | -15 | -0.5% | 57,900 |
| 2023/02/16 | 3,145 | 3,180 | 3,135 | 3,165 | +50 | +1.6% | 84,800 |
| 2023/02/15 | 3,110 | 3,130 | 3,090 | 3,115 | +15 | +0.5% | 98,400 |
| 2023/02/14 | 3,185 | 3,200 | 3,095 | 3,100 | -30 | -1% | 107,400 |
| 2023/02/13 | 3,140 | 3,165 | 3,085 | 3,130 | -55 | -1.7% | 99,200 |
| 2023/02/10 | 3,130 | 3,300 | 3,130 | 3,185 | +40 | +1.3% | 110,500 |
| 2023/02/09 | 3,130 | 3,175 | 3,130 | 3,145 | +15 | +0.5% | 53,400 |
| 2023/02/08 | 3,145 | 3,175 | 3,120 | 3,130 | +5 | +0.2% | 40,600 |
| 2023/02/07 | 3,100 | 3,150 | 3,080 | 3,125 | +20 | +0.6% | 41,100 |
| 2023/02/06 | 3,100 | 3,140 | 3,095 | 3,105 | +15 | +0.5% | 85,400 |
| 2023/02/03 | 3,140 | 3,150 | 3,085 | 3,090 | -85 | -2.7% | 47,000 |
| 2023/02/02 | 3,205 | 3,220 | 3,165 | 3,175 | -35 | -1.1% | 39,300 |
| 2023/02/01 | 3,255 | 3,280 | 3,205 | 3,210 | -10 | -0.3% | 34,600 |
| 2023/01/31 | 3,220 | 3,255 | 3,205 | 3,220 | -15 | -0.5% | 57,900 |
| 2023/01/30 | 3,280 | 3,285 | 3,230 | 3,235 | -50 | -1.5% | 51,200 |
| 2023/01/27 | 3,390 | 3,390 | 3,285 | 3,285 | -85 | -2.5% | 33,100 |
| 2023/01/26 | 3,335 | 3,390 | 3,335 | 3,370 | +45 | +1.4% | 55,400 |
| 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 |
601～
650
件表示中 / 5961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 | 356,500円 | +3.4% | -3.7% | 3.37% | 22.26倍 | 1.03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 |
| トランスコスモ | 373,500円 | +6.4% | +8.4% | 2.89% | 12.17倍 | 1.18倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| 都競馬 | 525,000円 | +2.1% | +1.5% | 2.10% | 14.21倍 | 1.49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 |
| Ｊマテリアル | 143,000円 | +8.2% | +14.6% | 1.89% | 16.33倍 | 2.72倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| ディップ | 243,900円 | +6.4% | -10.2% | 3.90% | 15.95倍 | 3.56倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
