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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,095 | 3,150 | 3,090 | 3,090 | -40 | -1.3% | 95,000 |
| 2022/03/30 | 3,175 | 3,195 | 3,110 | 3,130 | -120 | -3.7% | 109,100 |
| 2022/03/29 | 3,250 | 3,275 | 3,210 | 3,250 | ±0 | ±0% | 158,200 |
| 2022/03/28 | 3,260 | 3,260 | 3,210 | 3,250 | -10 | -0.3% | 170,900 |
| 2022/03/25 | 3,225 | 3,270 | 3,220 | 3,260 | +40 | +1.2% | 104,100 |
| 2022/03/24 | 3,220 | 3,250 | 3,170 | 3,220 | -20 | -0.6% | 82,900 |
| 2022/03/23 | 3,200 | 3,275 | 3,175 | 3,240 | +110 | +3.5% | 147,900 |
| 2022/03/22 | 3,155 | 3,165 | 3,120 | 3,130 | +5 | +0.2% | 116,700 |
| 2022/03/18 | 3,115 | 3,150 | 3,095 | 3,125 | ±0 | ±0% | 202,000 |
| 2022/03/17 | 3,110 | 3,190 | 3,105 | 3,125 | +85 | +2.8% | 215,900 |
| 2022/03/16 | 3,085 | 3,090 | 3,035 | 3,040 | -30 | -1% | 124,600 |
| 2022/03/15 | 3,045 | 3,095 | 3,045 | 3,070 | +5 | +0.2% | 131,700 |
| 2022/03/14 | 3,105 | 3,130 | 3,060 | 3,065 | -40 | -1.3% | 102,500 |
| 2022/03/11 | 3,125 | 3,145 | 3,105 | 3,105 | -80 | -2.5% | 127,600 |
| 2022/03/10 | 3,180 | 3,215 | 3,170 | 3,185 | +110 | +3.6% | 109,300 |
| 2022/03/09 | 3,140 | 3,170 | 3,055 | 3,075 | -50 | -1.6% | 112,200 |
| 2022/03/08 | 3,060 | 3,180 | 3,035 | 3,125 | +10 | +0.3% | 166,500 |
| 2022/03/07 | 3,110 | 3,175 | 3,100 | 3,115 | -115 | -3.6% | 153,600 |
| 2022/03/04 | 3,255 | 3,260 | 3,205 | 3,230 | -70 | -2.1% | 104,600 |
| 2022/03/03 | 3,325 | 3,330 | 3,265 | 3,300 | +20 | +0.6% | 118,800 |
| 2022/03/02 | 3,330 | 3,340 | 3,280 | 3,280 | -115 | -3.4% | 123,600 |
| 2022/03/01 | 3,395 | 3,470 | 3,375 | 3,395 | +70 | +2.1% | 347,100 |
| 2022/02/28 | 3,195 | 3,360 | 3,170 | 3,325 | +180 | +5.7% | 325,100 |
| 2022/02/25 | 3,120 | 3,155 | 3,065 | 3,145 | ±0 | ±0% | 201,300 |
| 2022/02/24 | 3,190 | 3,220 | 3,095 | 3,145 | -15 | -0.5% | 158,000 |
| 2022/02/22 | 3,260 | 3,260 | 3,160 | 3,160 | -105 | -3.2% | 78,800 |
| 2022/02/21 | 3,305 | 3,315 | 3,250 | 3,265 | -80 | -2.4% | 68,500 |
| 2022/02/18 | 3,355 | 3,380 | 3,305 | 3,345 | -80 | -2.3% | 120,000 |
| 2022/02/17 | 3,500 | 3,550 | 3,405 | 3,425 | -95 | -2.7% | 119,500 |
| 2022/02/16 | 3,540 | 3,545 | 3,495 | 3,520 | -35 | -1% | 121,200 |
| 2022/02/15 | 3,550 | 3,630 | 3,540 | 3,555 | +50 | +1.4% | 151,200 |
| 2022/02/14 | 3,625 | 3,645 | 3,495 | 3,505 | -240 | -6.4% | 268,000 |
| 2022/02/10 | 3,760 | 3,815 | 3,720 | 3,745 | +50 | +1.4% | 159,500 |
| 2022/02/09 | 3,610 | 3,790 | 3,570 | 3,695 | +80 | +2.2% | 255,500 |
| 2022/02/08 | 3,645 | 3,675 | 3,610 | 3,615 | -30 | -0.8% | 94,300 |
| 2022/02/07 | 3,675 | 3,690 | 3,600 | 3,645 | -5 | -0.1% | 72,900 |
| 2022/02/04 | 3,650 | 3,680 | 3,620 | 3,650 | -25 | -0.7% | 60,500 |
| 2022/02/03 | 3,685 | 3,705 | 3,640 | 3,675 | ±0 | ±0% | 60,200 |
| 2022/02/02 | 3,585 | 3,675 | 3,580 | 3,675 | +95 | +2.7% | 79,800 |
| 2022/02/01 | 3,505 | 3,620 | 3,495 | 3,580 | +105 | +3% | 96,400 |
| 2022/01/31 | 3,520 | 3,560 | 3,465 | 3,475 | -50 | -1.4% | 125,500 |
| 2022/01/28 | 3,530 | 3,575 | 3,500 | 3,525 | ±0 | ±0% | 87,500 |
| 2022/01/27 | 3,635 | 3,655 | 3,495 | 3,525 | -95 | -2.6% | 93,900 |
| 2022/01/26 | 3,580 | 3,665 | 3,580 | 3,620 | +45 | +1.3% | 57,300 |
| 2022/01/25 | 3,690 | 3,690 | 3,555 | 3,575 | -95 | -2.6% | 87,000 |
| 2022/01/24 | 3,620 | 3,690 | 3,615 | 3,670 | +50 | +1.4% | 77,500 |
| 2022/01/21 | 3,525 | 3,630 | 3,510 | 3,620 | +40 | +1.1% | 108,200 |
| 2022/01/20 | 3,500 | 3,595 | 3,500 | 3,580 | +70 | +2% | 99,000 |
| 2022/01/19 | 3,550 | 3,575 | 3,500 | 3,510 | -75 | -2.1% | 88,700 |
| 2022/01/18 | 3,600 | 3,620 | 3,555 | 3,585 | ±0 | ±0% | 48,700 |
651～
700
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
