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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,090 | 4,140 | 4,065 | 4,120 | +125 | +3.1% | 76,800 |
| 2021/10/29 | 4,020 | 4,045 | 3,985 | 3,995 | -35 | -0.9% | 41,600 |
| 2021/10/28 | 4,035 | 4,055 | 4,005 | 4,030 | -20 | -0.5% | 45,600 |
| 2021/10/27 | 4,065 | 4,070 | 4,030 | 4,050 | -15 | -0.4% | 26,400 |
| 2021/10/26 | 4,060 | 4,070 | 3,975 | 4,065 | -5 | -0.1% | 66,000 |
| 2021/10/25 | 4,015 | 4,075 | 4,000 | 4,070 | +45 | +1.1% | 63,800 |
| 2021/10/22 | 4,095 | 4,165 | 3,990 | 4,025 | -75 | -1.8% | 70,800 |
| 2021/10/21 | 4,125 | 4,170 | 4,100 | 4,100 | +40 | +1% | 58,600 |
| 2021/10/20 | 4,070 | 4,105 | 4,050 | 4,060 | +5 | +0.1% | 29,600 |
| 2021/10/19 | 4,050 | 4,060 | 4,025 | 4,055 | +15 | +0.4% | 25,400 |
| 2021/10/18 | 4,080 | 4,100 | 4,010 | 4,040 | -40 | -1% | 52,300 |
| 2021/10/15 | 3,995 | 4,085 | 3,980 | 4,080 | +80 | +2% | 54,400 |
| 2021/10/14 | 4,060 | 4,095 | 4,000 | 4,000 | -40 | -1% | 61,300 |
| 2021/10/13 | 4,075 | 4,125 | 4,040 | 4,040 | +25 | +0.6% | 74,600 |
| 2021/10/12 | 4,045 | 4,075 | 4,010 | 4,015 | -90 | -2.2% | 57,000 |
| 2021/10/11 | 4,085 | 4,140 | 4,065 | 4,105 | -25 | -0.6% | 62,500 |
| 2021/10/08 | 4,180 | 4,220 | 4,130 | 4,130 | +90 | +2.2% | 89,600 |
| 2021/10/07 | 4,110 | 4,130 | 4,040 | 4,040 | -35 | -0.9% | 88,400 |
| 2021/10/06 | 4,100 | 4,215 | 4,070 | 4,075 | +45 | +1.1% | 124,800 |
| 2021/10/05 | 4,255 | 4,265 | 4,015 | 4,030 | -295 | -6.8% | 99,200 |
| 2021/10/04 | 4,325 | 4,410 | 4,290 | 4,325 | +60 | +1.4% | 214,400 |
| 2021/10/01 | 4,230 | 4,315 | 4,220 | 4,265 | +25 | +0.6% | 118,300 |
| 2021/09/30 | 4,200 | 4,285 | 4,165 | 4,240 | +110 | +2.7% | 185,300 |
| 2021/09/29 | 4,210 | 4,215 | 4,075 | 4,130 | -155 | -3.6% | 101,600 |
| 2021/09/28 | 4,275 | 4,320 | 4,205 | 4,285 | -15 | -0.3% | 110,200 |
| 2021/09/27 | 4,410 | 4,410 | 4,290 | 4,300 | -110 | -2.5% | 88,400 |
| 2021/09/24 | 4,425 | 4,475 | 4,355 | 4,410 | +50 | +1.1% | 124,600 |
| 2021/09/22 | 4,395 | 4,410 | 4,345 | 4,360 | -70 | -1.6% | 90,900 |
| 2021/09/21 | 4,450 | 4,495 | 4,390 | 4,430 | -35 | -0.8% | 109,700 |
| 2021/09/17 | 4,500 | 4,500 | 4,450 | 4,465 | -30 | -0.7% | 133,600 |
| 2021/09/16 | 4,425 | 4,540 | 4,400 | 4,495 | +10 | +0.2% | 110,600 |
| 2021/09/15 | 4,425 | 4,485 | 4,375 | 4,485 | -20 | -0.4% | 101,200 |
| 2021/09/14 | 4,560 | 4,560 | 4,480 | 4,505 | -20 | -0.4% | 78,300 |
| 2021/09/13 | 4,500 | 4,575 | 4,480 | 4,525 | ±0 | ±0% | 94,100 |
| 2021/09/10 | 4,500 | 4,555 | 4,480 | 4,525 | +20 | +0.4% | 120,100 |
| 2021/09/09 | 4,565 | 4,575 | 4,455 | 4,505 | -5 | -0.1% | 115,600 |
| 2021/09/08 | 4,500 | 4,555 | 4,470 | 4,510 | +65 | +1.5% | 141,500 |
| 2021/09/07 | 4,460 | 4,505 | 4,435 | 4,445 | +35 | +0.8% | 93,900 |
| 2021/09/06 | 4,540 | 4,545 | 4,390 | 4,410 | -60 | -1.3% | 93,200 |
| 2021/09/03 | 4,445 | 4,515 | 4,395 | 4,470 | +15 | +0.3% | 122,000 |
| 2021/09/02 | 4,435 | 4,485 | 4,420 | 4,455 | +5 | +0.1% | 101,500 |
| 2021/09/01 | 4,450 | 4,450 | 4,375 | 4,450 | ±0 | ±0% | 64,900 |
| 2021/08/31 | 4,415 | 4,490 | 4,375 | 4,450 | +75 | +1.7% | 124,300 |
| 2021/08/30 | 4,320 | 4,415 | 4,315 | 4,375 | -15 | -0.3% | 126,800 |
| 2021/08/27 | 4,490 | 4,530 | 4,355 | 4,390 | -230 | -5% | 175,200 |
| 2021/08/26 | 4,610 | 4,665 | 4,570 | 4,620 | +20 | +0.4% | 100,400 |
| 2021/08/25 | 4,610 | 4,620 | 4,565 | 4,600 | -10 | -0.2% | 135,900 |
| 2021/08/24 | 4,620 | 4,635 | 4,570 | 4,610 | +5 | +0.1% | 119,600 |
| 2021/08/23 | 4,660 | 4,660 | 4,585 | 4,605 | +15 | +0.3% | 93,300 |
| 2021/08/20 | 4,530 | 4,635 | 4,515 | 4,590 | +40 | +0.9% | 94,900 |
751～
800
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
