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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 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 |
851～
900
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
