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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,675 | 3,675 | 3,625 | 3,650 | +85 | +2.4% | 85,900 |
| 2021/06/04 | 3,640 | 3,640 | 3,535 | 3,565 | -35 | -1% | 69,700 |
| 2021/06/03 | 3,630 | 3,660 | 3,580 | 3,600 | -10 | -0.3% | 100,600 |
| 2021/06/02 | 3,550 | 3,670 | 3,530 | 3,610 | +30 | +0.8% | 133,500 |
| 2021/06/01 | 3,650 | 3,660 | 3,575 | 3,580 | -155 | -4.1% | 156,200 |
| 2021/05/31 | 3,745 | 3,780 | 3,715 | 3,735 | -20 | -0.5% | 49,600 |
| 2021/05/28 | 3,720 | 3,765 | 3,705 | 3,755 | +25 | +0.7% | 42,300 |
| 2021/05/27 | 3,730 | 3,765 | 3,715 | 3,730 | -20 | -0.5% | 65,300 |
| 2021/05/26 | 3,715 | 3,770 | 3,705 | 3,750 | +20 | +0.5% | 60,300 |
| 2021/05/25 | 3,640 | 3,730 | 3,635 | 3,730 | +20 | +0.5% | 62,300 |
| 2021/05/24 | 3,610 | 3,710 | 3,605 | 3,710 | +5 | +0.1% | 50,100 |
| 2021/05/21 | 3,715 | 3,720 | 3,670 | 3,705 | +30 | +0.8% | 81,600 |
| 2021/05/20 | 3,605 | 3,685 | 3,600 | 3,675 | +90 | +2.5% | 80,300 |
| 2021/05/19 | 3,505 | 3,605 | 3,505 | 3,585 | +105 | +3% | 102,600 |
| 2021/05/18 | 3,495 | 3,535 | 3,470 | 3,480 | ±0 | ±0% | 74,700 |
| 2021/05/17 | 3,600 | 3,630 | 3,465 | 3,480 | -150 | -4.1% | 102,100 |
| 2021/05/14 | 3,595 | 3,665 | 3,530 | 3,630 | +100 | +2.8% | 141,300 |
| 2021/05/13 | 3,735 | 3,770 | 3,495 | 3,530 | -210 | -5.6% | 219,000 |
| 2021/05/12 | 3,760 | 3,790 | 3,725 | 3,740 | -50 | -1.3% | 50,600 |
| 2021/05/11 | 3,785 | 3,800 | 3,770 | 3,790 | -45 | -1.2% | 57,700 |
| 2021/05/10 | 3,785 | 3,860 | 3,770 | 3,835 | +45 | +1.2% | 43,600 |
| 2021/05/07 | 3,865 | 3,865 | 3,790 | 3,790 | -90 | -2.3% | 56,900 |
| 2021/05/06 | 3,865 | 3,930 | 3,860 | 3,880 | +95 | +2.5% | 137,100 |
| 2021/04/30 | 3,715 | 3,810 | 3,700 | 3,785 | +90 | +2.4% | 136,100 |
| 2021/04/28 | 3,770 | 3,780 | 3,695 | 3,695 | -75 | -2% | 83,800 |
| 2021/04/27 | 3,835 | 3,845 | 3,765 | 3,770 | +75 | +2% | 115,300 |
| 2021/04/26 | 3,730 | 3,775 | 3,680 | 3,695 | +50 | +1.4% | 128,500 |
| 2021/04/23 | 3,660 | 3,670 | 3,605 | 3,645 | -60 | -1.6% | 57,400 |
| 2021/04/22 | 3,755 | 3,770 | 3,690 | 3,705 | -5 | -0.1% | 34,300 |
| 2021/04/21 | 3,770 | 3,770 | 3,705 | 3,710 | -85 | -2.2% | 48,600 |
| 2021/04/20 | 3,800 | 3,835 | 3,780 | 3,795 | -25 | -0.7% | 94,200 |
| 2021/04/19 | 3,745 | 3,835 | 3,740 | 3,820 | +95 | +2.6% | 68,300 |
| 2021/04/16 | 3,655 | 3,755 | 3,655 | 3,725 | +70 | +1.9% | 65,600 |
| 2021/04/15 | 3,655 | 3,695 | 3,650 | 3,655 | -35 | -0.9% | 35,600 |
| 2021/04/14 | 3,675 | 3,710 | 3,655 | 3,690 | +5 | +0.1% | 34,700 |
| 2021/04/13 | 3,675 | 3,735 | 3,675 | 3,685 | -20 | -0.5% | 38,800 |
| 2021/04/12 | 3,730 | 3,730 | 3,665 | 3,705 | +20 | +0.5% | 46,200 |
| 2021/04/09 | 3,630 | 3,705 | 3,630 | 3,685 | +55 | +1.5% | 57,100 |
| 2021/04/08 | 3,680 | 3,720 | 3,630 | 3,630 | -120 | -3.2% | 69,600 |
| 2021/04/07 | 3,755 | 3,775 | 3,730 | 3,750 | -10 | -0.3% | 58,700 |
| 2021/04/06 | 3,870 | 3,870 | 3,750 | 3,760 | -60 | -1.6% | 57,900 |
| 2021/04/05 | 3,905 | 3,905 | 3,805 | 3,820 | -25 | -0.7% | 37,100 |
| 2021/04/02 | 3,905 | 3,915 | 3,845 | 3,845 | -55 | -1.4% | 31,200 |
| 2021/04/01 | 3,895 | 3,975 | 3,880 | 3,900 | +75 | +2% | 81,600 |
| 2021/03/31 | 3,800 | 3,865 | 3,780 | 3,825 | +20 | +0.5% | 79,100 |
| 2021/03/30 | 3,800 | 3,860 | 3,780 | 3,805 | -75 | -1.9% | 154,100 |
| 2021/03/29 | 3,870 | 3,895 | 3,800 | 3,880 | +150 | +4% | 262,300 |
| 2021/03/26 | 3,690 | 3,755 | 3,690 | 3,730 | +45 | +1.2% | 99,200 |
| 2021/03/25 | 3,625 | 3,690 | 3,625 | 3,685 | +80 | +2.2% | 63,400 |
| 2021/03/24 | 3,650 | 3,675 | 3,605 | 3,605 | -65 | -1.8% | 59,700 |
851～
900
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
