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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,665 | 3,745 | 3,660 | 3,670 | +5 | +0.1% | 56,900 |
| 2021/03/22 | 3,730 | 3,740 | 3,665 | 3,665 | -75 | -2% | 78,200 |
| 2021/03/19 | 3,665 | 3,740 | 3,630 | 3,740 | +75 | +2% | 104,600 |
| 2021/03/18 | 3,680 | 3,695 | 3,630 | 3,665 | +10 | +0.3% | 48,100 |
| 2021/03/17 | 3,635 | 3,655 | 3,575 | 3,655 | -20 | -0.5% | 54,900 |
| 2021/03/16 | 3,590 | 3,675 | 3,590 | 3,675 | +90 | +2.5% | 98,200 |
| 2021/03/15 | 3,580 | 3,635 | 3,570 | 3,585 | +10 | +0.3% | 80,400 |
| 2021/03/12 | 3,555 | 3,590 | 3,545 | 3,575 | -5 | -0.1% | 109,000 |
| 2021/03/11 | 3,570 | 3,600 | 3,560 | 3,580 | +15 | +0.4% | 47,400 |
| 2021/03/10 | 3,580 | 3,590 | 3,555 | 3,565 | +20 | +0.6% | 72,800 |
| 2021/03/09 | 3,575 | 3,585 | 3,530 | 3,545 | +5 | +0.1% | 55,800 |
| 2021/03/08 | 3,565 | 3,565 | 3,520 | 3,540 | -25 | -0.7% | 64,000 |
| 2021/03/05 | 3,550 | 3,575 | 3,495 | 3,565 | -20 | -0.6% | 86,600 |
| 2021/03/04 | 3,610 | 3,635 | 3,565 | 3,585 | -65 | -1.8% | 44,800 |
| 2021/03/03 | 3,635 | 3,700 | 3,620 | 3,650 | +105 | +3% | 148,200 |
| 2021/03/02 | 3,535 | 3,555 | 3,505 | 3,545 | +45 | +1.3% | 105,300 |
| 2021/03/01 | 3,520 | 3,555 | 3,480 | 3,500 | -25 | -0.7% | 87,400 |
| 2021/02/26 | 3,535 | 3,590 | 3,525 | 3,525 | -45 | -1.3% | 110,600 |
| 2021/02/25 | 3,600 | 3,600 | 3,535 | 3,570 | -30 | -0.8% | 72,400 |
| 2021/02/24 | 3,655 | 3,670 | 3,560 | 3,600 | -50 | -1.4% | 116,900 |
| 2021/02/22 | 3,660 | 3,705 | 3,615 | 3,650 | ±0 | ±0% | 150,200 |
| 2021/02/19 | 3,640 | 3,685 | 3,610 | 3,650 | -60 | -1.6% | 70,700 |
| 2021/02/18 | 3,730 | 3,755 | 3,680 | 3,710 | -20 | -0.5% | 89,300 |
| 2021/02/17 | 3,775 | 3,805 | 3,695 | 3,730 | -80 | -2.1% | 77,900 |
| 2021/02/16 | 3,830 | 3,865 | 3,775 | 3,810 | -35 | -0.9% | 74,400 |
| 2021/02/15 | 3,860 | 3,875 | 3,780 | 3,845 | -30 | -0.8% | 132,900 |
| 2021/02/12 | 3,855 | 3,965 | 3,855 | 3,875 | +35 | +0.9% | 155,700 |
| 2021/02/10 | 3,700 | 3,905 | 3,685 | 3,840 | +190 | +5.2% | 218,500 |
| 2021/02/09 | 3,515 | 3,665 | 3,490 | 3,650 | +125 | +3.5% | 140,400 |
| 2021/02/08 | 3,500 | 3,540 | 3,485 | 3,525 | +25 | +0.7% | 107,100 |
| 2021/02/05 | 3,540 | 3,555 | 3,490 | 3,500 | -80 | -2.2% | 79,900 |
| 2021/02/04 | 3,610 | 3,625 | 3,560 | 3,580 | -75 | -2.1% | 52,600 |
| 2021/02/03 | 3,660 | 3,700 | 3,595 | 3,655 | -60 | -1.6% | 66,300 |
| 2021/02/02 | 3,630 | 3,720 | 3,625 | 3,715 | +35 | +1% | 45,300 |
| 2021/02/01 | 3,595 | 3,715 | 3,595 | 3,680 | +30 | +0.8% | 37,100 |
| 2021/01/29 | 3,615 | 3,715 | 3,615 | 3,650 | -25 | -0.7% | 54,600 |
| 2021/01/28 | 3,675 | 3,715 | 3,665 | 3,675 | -100 | -2.6% | 52,500 |
| 2021/01/27 | 3,695 | 3,795 | 3,690 | 3,775 | +140 | +3.9% | 67,000 |
| 2021/01/26 | 3,670 | 3,760 | 3,635 | 3,635 | -35 | -1% | 77,700 |
| 2021/01/25 | 3,720 | 3,750 | 3,655 | 3,670 | -85 | -2.3% | 55,200 |
| 2021/01/22 | 3,620 | 3,775 | 3,615 | 3,755 | +115 | +3.2% | 121,000 |
| 2021/01/21 | 3,620 | 3,710 | 3,590 | 3,640 | +230 | +6.7% | 188,100 |
| 2021/01/20 | 3,360 | 3,415 | 3,330 | 3,410 | +85 | +2.6% | 60,200 |
| 2021/01/19 | 3,365 | 3,365 | 3,285 | 3,325 | -20 | -0.6% | 46,800 |
| 2021/01/18 | 3,335 | 3,350 | 3,315 | 3,345 | +10 | +0.3% | 19,900 |
| 2021/01/15 | 3,430 | 3,430 | 3,335 | 3,335 | -80 | -2.3% | 27,900 |
| 2021/01/14 | 3,360 | 3,420 | 3,355 | 3,415 | +55 | +1.6% | 52,200 |
| 2021/01/13 | 3,380 | 3,405 | 3,335 | 3,360 | -35 | -1% | 49,300 |
| 2021/01/12 | 3,425 | 3,430 | 3,365 | 3,395 | -70 | -2% | 74,400 |
| 2021/01/08 | 3,325 | 3,480 | 3,325 | 3,465 | +110 | +3.3% | 107,600 |
901～
950
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
