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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 3,310 | 3,335 | 3,290 | 3,310 | +60 | +1.8% | 65,700 |
| 2022/10/13 | 3,270 | 3,275 | 3,235 | 3,250 | -5 | -0.2% | 57,600 |
| 2022/10/12 | 3,250 | 3,295 | 3,250 | 3,255 | +35 | +1.1% | 75,500 |
| 2022/10/11 | 3,240 | 3,265 | 3,200 | 3,220 | -130 | -3.9% | 103,700 |
| 2022/10/07 | 3,365 | 3,405 | 3,350 | 3,350 | -65 | -1.9% | 64,000 |
| 2022/10/06 | 3,385 | 3,430 | 3,370 | 3,415 | +65 | +1.9% | 91,800 |
| 2022/10/05 | 3,385 | 3,400 | 3,345 | 3,350 | -35 | -1% | 74,200 |
| 2022/10/04 | 3,325 | 3,395 | 3,325 | 3,385 | +95 | +2.9% | 68,700 |
| 2022/10/03 | 3,235 | 3,315 | 3,220 | 3,290 | +30 | +0.9% | 93,800 |
| 2022/09/30 | 3,205 | 3,270 | 3,185 | 3,260 | +5 | +0.2% | 176,600 |
| 2022/09/29 | 3,235 | 3,270 | 3,215 | 3,255 | +35 | +1.1% | 118,700 |
| 2022/09/28 | 3,190 | 3,235 | 3,180 | 3,220 | +5 | +0.2% | 91,900 |
| 2022/09/27 | 3,235 | 3,275 | 3,210 | 3,215 | ±0 | ±0% | 79,800 |
| 2022/09/26 | 3,290 | 3,290 | 3,200 | 3,215 | -95 | -2.9% | 109,500 |
| 2022/09/22 | 3,295 | 3,335 | 3,295 | 3,310 | +15 | +0.5% | 82,600 |
| 2022/09/21 | 3,320 | 3,330 | 3,280 | 3,295 | -80 | -2.4% | 52,000 |
| 2022/09/20 | 3,385 | 3,430 | 3,350 | 3,375 | -15 | -0.4% | 85,900 |
| 2022/09/16 | 3,360 | 3,390 | 3,355 | 3,390 | +30 | +0.9% | 65,600 |
| 2022/09/15 | 3,430 | 3,430 | 3,340 | 3,360 | -25 | -0.7% | 67,800 |
| 2022/09/14 | 3,430 | 3,435 | 3,380 | 3,385 | -100 | -2.9% | 75,200 |
| 2022/09/13 | 3,485 | 3,500 | 3,445 | 3,485 | +10 | +0.3% | 72,600 |
| 2022/09/12 | 3,450 | 3,510 | 3,450 | 3,475 | +30 | +0.9% | 64,600 |
| 2022/09/09 | 3,400 | 3,480 | 3,400 | 3,445 | +70 | +2.1% | 105,800 |
| 2022/09/08 | 3,450 | 3,460 | 3,355 | 3,375 | -20 | -0.6% | 174,700 |
| 2022/09/07 | 3,435 | 3,440 | 3,385 | 3,395 | -90 | -2.6% | 100,500 |
| 2022/09/06 | 3,530 | 3,540 | 3,470 | 3,485 | +10 | +0.3% | 79,700 |
| 2022/09/05 | 3,490 | 3,510 | 3,465 | 3,475 | -75 | -2.1% | 66,000 |
| 2022/09/02 | 3,610 | 3,610 | 3,530 | 3,550 | -60 | -1.7% | 65,900 |
| 2022/09/01 | 3,600 | 3,660 | 3,585 | 3,610 | +35 | +1% | 97,000 |
| 2022/08/31 | 3,600 | 3,635 | 3,560 | 3,575 | -75 | -2.1% | 170,000 |
| 2022/08/30 | 3,610 | 3,660 | 3,585 | 3,650 | +75 | +2.1% | 289,500 |
| 2022/08/29 | 3,575 | 3,585 | 3,520 | 3,575 | -95 | -2.6% | 86,200 |
| 2022/08/26 | 3,720 | 3,740 | 3,660 | 3,670 | -15 | -0.4% | 77,100 |
| 2022/08/25 | 3,685 | 3,720 | 3,665 | 3,685 | +40 | +1.1% | 55,500 |
| 2022/08/24 | 3,705 | 3,735 | 3,620 | 3,645 | -30 | -0.8% | 157,800 |
| 2022/08/23 | 3,695 | 3,705 | 3,660 | 3,675 | -75 | -2% | 77,200 |
| 2022/08/22 | 3,700 | 3,760 | 3,680 | 3,750 | +15 | +0.4% | 72,100 |
| 2022/08/19 | 3,785 | 3,800 | 3,730 | 3,735 | -50 | -1.3% | 58,100 |
| 2022/08/18 | 3,795 | 3,805 | 3,760 | 3,785 | -30 | -0.8% | 62,200 |
| 2022/08/17 | 3,805 | 3,855 | 3,805 | 3,815 | -30 | -0.8% | 108,500 |
| 2022/08/16 | 3,885 | 3,890 | 3,845 | 3,845 | -70 | -1.8% | 92,600 |
| 2022/08/15 | 3,915 | 3,965 | 3,870 | 3,915 | +90 | +2.4% | 142,200 |
| 2022/08/12 | 3,980 | 4,005 | 3,800 | 3,825 | -100 | -2.5% | 255,900 |
| 2022/08/10 | 3,935 | 3,935 | 3,720 | 3,925 | -10 | -0.3% | 379,500 |
| 2022/08/09 | 3,965 | 3,970 | 3,915 | 3,935 | -25 | -0.6% | 100,300 |
| 2022/08/08 | 3,995 | 4,000 | 3,935 | 3,960 | -30 | -0.8% | 100,000 |
| 2022/08/05 | 4,005 | 4,020 | 3,975 | 3,990 | +5 | +0.1% | 80,600 |
| 2022/08/04 | 3,990 | 4,015 | 3,945 | 3,985 | +45 | +1.1% | 87,500 |
| 2022/08/03 | 4,005 | 4,005 | 3,910 | 3,940 | -55 | -1.4% | 72,900 |
| 2022/08/02 | 4,005 | 4,020 | 3,975 | 3,995 | -15 | -0.4% | 93,700 |
701～
750
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
