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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,565 | 3,605 | 3,535 | 3,585 | +10 | +0.3% | 57,600 |
| 2022/01/14 | 3,630 | 3,640 | 3,570 | 3,575 | -105 | -2.9% | 124,200 |
| 2022/01/13 | 3,775 | 3,810 | 3,680 | 3,680 | -70 | -1.9% | 76,300 |
| 2022/01/12 | 3,670 | 3,765 | 3,645 | 3,750 | +85 | +2.3% | 87,300 |
| 2022/01/11 | 3,715 | 3,735 | 3,595 | 3,665 | -25 | -0.7% | 107,600 |
| 2022/01/07 | 3,620 | 3,715 | 3,620 | 3,690 | +75 | +2.1% | 171,800 |
| 2022/01/06 | 3,695 | 3,715 | 3,605 | 3,615 | -70 | -1.9% | 100,800 |
| 2022/01/05 | 3,690 | 3,725 | 3,640 | 3,685 | +50 | +1.4% | 67,400 |
| 2022/01/04 | 3,645 | 3,670 | 3,610 | 3,635 | +60 | +1.7% | 89,600 |
| 2021/12/30 | 3,610 | 3,610 | 3,575 | 3,575 | -35 | -1% | 35,200 |
| 2021/12/29 | 3,500 | 3,620 | 3,495 | 3,610 | +60 | +1.7% | 80,000 |
| 2021/12/28 | 3,515 | 3,550 | 3,490 | 3,550 | +45 | +1.3% | 43,100 |
| 2021/12/27 | 3,545 | 3,545 | 3,495 | 3,505 | ±0 | ±0% | 74,000 |
| 2021/12/24 | 3,600 | 3,600 | 3,500 | 3,505 | -75 | -2.1% | 56,500 |
| 2021/12/23 | 3,580 | 3,600 | 3,570 | 3,580 | +40 | +1.1% | 77,700 |
| 2021/12/22 | 3,540 | 3,550 | 3,490 | 3,540 | +15 | +0.4% | 51,400 |
| 2021/12/21 | 3,515 | 3,540 | 3,475 | 3,525 | +70 | +2% | 93,900 |
| 2021/12/20 | 3,500 | 3,520 | 3,430 | 3,455 | -80 | -2.3% | 70,400 |
| 2021/12/17 | 3,575 | 3,580 | 3,500 | 3,535 | -5 | -0.1% | 72,700 |
| 2021/12/16 | 3,510 | 3,570 | 3,510 | 3,540 | +30 | +0.9% | 59,800 |
| 2021/12/15 | 3,470 | 3,515 | 3,460 | 3,510 | +5 | +0.1% | 72,700 |
| 2021/12/14 | 3,565 | 3,580 | 3,505 | 3,505 | -65 | -1.8% | 66,700 |
| 2021/12/13 | 3,600 | 3,630 | 3,560 | 3,570 | -30 | -0.8% | 67,400 |
| 2021/12/10 | 3,635 | 3,700 | 3,590 | 3,600 | +70 | +2% | 128,000 |
| 2021/12/09 | 3,610 | 3,680 | 3,500 | 3,530 | -140 | -3.8% | 199,700 |
| 2021/12/08 | 3,645 | 3,720 | 3,640 | 3,670 | +45 | +1.2% | 107,700 |
| 2021/12/07 | 3,550 | 3,625 | 3,535 | 3,625 | +75 | +2.1% | 82,500 |
| 2021/12/06 | 3,595 | 3,625 | 3,540 | 3,550 | -45 | -1.3% | 96,200 |
| 2021/12/03 | 3,585 | 3,615 | 3,505 | 3,595 | +10 | +0.3% | 129,700 |
| 2021/12/02 | 3,590 | 3,650 | 3,545 | 3,585 | +35 | +1% | 121,900 |
| 2021/12/01 | 3,580 | 3,640 | 3,545 | 3,550 | +20 | +0.6% | 150,200 |
| 2021/11/30 | 3,550 | 3,615 | 3,530 | 3,530 | -50 | -1.4% | 121,200 |
| 2021/11/29 | 3,650 | 3,655 | 3,580 | 3,580 | -30 | -0.8% | 125,000 |
| 2021/11/26 | 3,600 | 3,640 | 3,580 | 3,610 | +30 | +0.8% | 92,300 |
| 2021/11/25 | 3,600 | 3,635 | 3,575 | 3,580 | -45 | -1.2% | 89,600 |
| 2021/11/24 | 3,690 | 3,690 | 3,625 | 3,625 | -75 | -2% | 81,900 |
| 2021/11/22 | 3,655 | 3,720 | 3,630 | 3,700 | +30 | +0.8% | 76,000 |
| 2021/11/19 | 3,660 | 3,690 | 3,620 | 3,670 | -40 | -1.1% | 72,800 |
| 2021/11/18 | 3,745 | 3,765 | 3,660 | 3,710 | -30 | -0.8% | 111,600 |
| 2021/11/17 | 3,745 | 3,795 | 3,740 | 3,740 | +10 | +0.3% | 67,300 |
| 2021/11/16 | 3,885 | 3,930 | 3,720 | 3,730 | -140 | -3.6% | 101,500 |
| 2021/11/15 | 3,775 | 3,910 | 3,725 | 3,870 | +110 | +2.9% | 117,300 |
| 2021/11/12 | 3,790 | 3,880 | 3,760 | 3,760 | +110 | +3% | 188,200 |
| 2021/11/11 | 3,880 | 4,000 | 3,620 | 3,650 | -230 | -5.9% | 264,100 |
| 2021/11/10 | 3,875 | 3,915 | 3,835 | 3,880 | +20 | +0.5% | 88,100 |
| 2021/11/09 | 3,970 | 3,975 | 3,860 | 3,860 | -125 | -3.1% | 98,400 |
| 2021/11/08 | 4,050 | 4,055 | 3,970 | 3,985 | -100 | -2.4% | 84,700 |
| 2021/11/05 | 4,050 | 4,110 | 4,030 | 4,085 | +35 | +0.9% | 53,600 |
| 2021/11/04 | 4,030 | 4,090 | 3,990 | 4,050 | +35 | +0.9% | 154,000 |
| 2021/11/02 | 4,070 | 4,085 | 4,015 | 4,015 | -105 | -2.5% | 52,300 |
701～
750
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
