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 |
---|---|---|---|---|---|---|---|
2024/02/28 | 2,821 | 2,860 | 2,802 | 2,857 | +19 | +0.7% | 93,900 |
2024/02/27 | 2,799 | 2,840 | 2,792 | 2,838 | +76 | +2.8% | 104,500 |
2024/02/26 | 2,785 | 2,793 | 2,751 | 2,762 | +8 | +0.3% | 75,600 |
2024/02/22 | 2,740 | 2,755 | 2,716 | 2,754 | +24 | +0.9% | 72,200 |
2024/02/21 | 2,739 | 2,745 | 2,720 | 2,730 | -14 | -0.5% | 52,100 |
2024/02/20 | 2,746 | 2,763 | 2,732 | 2,744 | +10 | +0.4% | 40,900 |
2024/02/19 | 2,722 | 2,744 | 2,700 | 2,734 | +14 | +0.5% | 42,300 |
2024/02/16 | 2,703 | 2,752 | 2,702 | 2,720 | +59 | +2.2% | 74,300 |
2024/02/15 | 2,670 | 2,699 | 2,645 | 2,661 | +26 | +1% | 80,000 |
2024/02/14 | 2,685 | 2,685 | 2,613 | 2,635 | -51 | -1.9% | 106,000 |
2024/02/13 | 2,750 | 2,755 | 2,662 | 2,686 | -63 | -2.3% | 142,100 |
2024/02/09 | 2,819 | 2,849 | 2,660 | 2,749 | -77 | -2.7% | 203,500 |
2024/02/08 | 2,848 | 2,859 | 2,806 | 2,826 | -30 | -1.1% | 83,800 |
2024/02/07 | 2,845 | 2,864 | 2,832 | 2,856 | +5 | +0.2% | 58,900 |
2024/02/06 | 2,872 | 2,883 | 2,844 | 2,851 | -30 | -1% | 68,200 |
2024/02/05 | 2,872 | 2,886 | 2,856 | 2,881 | +30 | +1.1% | 44,600 |
2024/02/02 | 2,868 | 2,887 | 2,844 | 2,851 | -39 | -1.3% | 64,400 |
2024/02/01 | 2,861 | 2,901 | 2,857 | 2,890 | +29 | +1% | 70,900 |
2024/01/31 | 2,851 | 2,861 | 2,835 | 2,861 | +10 | +0.4% | 45,900 |
2024/01/30 | 2,864 | 2,888 | 2,840 | 2,851 | -3 | -0.1% | 46,300 |
2024/01/29 | 2,830 | 2,872 | 2,830 | 2,854 | +10 | +0.4% | 51,100 |
2024/01/26 | 2,837 | 2,868 | 2,827 | 2,844 | -6 | -0.2% | 82,600 |
2024/01/25 | 2,868 | 2,871 | 2,842 | 2,850 | -46 | -1.6% | 51,000 |
2024/01/24 | 2,901 | 2,914 | 2,880 | 2,896 | -26 | -0.9% | 54,500 |
2024/01/23 | 2,941 | 2,941 | 2,904 | 2,922 | +10 | +0.3% | 29,200 |
2024/01/22 | 2,902 | 2,937 | 2,901 | 2,912 | +9 | +0.3% | 52,300 |
2024/01/19 | 2,850 | 2,906 | 2,850 | 2,903 | +44 | +1.5% | 80,100 |
2024/01/18 | 2,850 | 2,867 | 2,840 | 2,859 | +12 | +0.4% | 37,700 |
2024/01/17 | 2,870 | 2,891 | 2,847 | 2,847 | -23 | -0.8% | 56,100 |
2024/01/16 | 2,915 | 2,922 | 2,870 | 2,870 | -56 | -1.9% | 83,400 |
2024/01/15 | 2,930 | 2,952 | 2,903 | 2,926 | -12 | -0.4% | 37,100 |
2024/01/12 | 2,971 | 2,988 | 2,933 | 2,938 | -38 | -1.3% | 51,900 |
2024/01/11 | 2,981 | 2,983 | 2,937 | 2,976 | +12 | +0.4% | 61,800 |
2024/01/10 | 2,930 | 2,992 | 2,917 | 2,964 | +23 | +0.8% | 72,300 |
2024/01/09 | 2,926 | 2,957 | 2,923 | 2,941 | +21 | +0.7% | 51,900 |
2024/01/05 | 2,968 | 2,968 | 2,894 | 2,920 | -16 | -0.5% | 80,500 |
2024/01/04 | 2,962 | 2,986 | 2,908 | 2,936 | -64 | -2.1% | 98,700 |
2023/12/29 | 2,988 | 3,010 | 2,981 | 3,000 | +18 | +0.6% | 33,600 |
2023/12/28 | 2,974 | 2,985 | 2,966 | 2,982 | +5 | +0.2% | 20,100 |
2023/12/27 | 2,930 | 2,981 | 2,930 | 2,977 | +40 | +1.4% | 33,900 |
2023/12/26 | 2,969 | 2,979 | 2,934 | 2,937 | -28 | -0.9% | 67,700 |
2023/12/25 | 2,974 | 2,974 | 2,955 | 2,965 | +9 | +0.3% | 17,800 |
2023/12/22 | 2,937 | 2,972 | 2,937 | 2,956 | +6 | +0.2% | 30,000 |
2023/12/21 | 2,933 | 2,959 | 2,929 | 2,950 | -12 | -0.4% | 32,600 |
2023/12/20 | 2,982 | 2,999 | 2,958 | 2,962 | -32 | -1.1% | 48,200 |
2023/12/19 | 2,982 | 3,000 | 2,954 | 2,994 | +40 | +1.4% | 67,200 |
2023/12/18 | 2,928 | 2,968 | 2,915 | 2,954 | -15 | -0.5% | 51,200 |
2023/12/15 | 2,978 | 2,985 | 2,950 | 2,969 | -9 | -0.3% | 112,300 |
2023/12/14 | 2,969 | 2,990 | 2,949 | 2,978 | +31 | +1.1% | 52,800 |
2023/12/13 | 2,976 | 2,995 | 2,937 | 2,947 | -34 | -1.1% | 78,200 |
51~
100
件表示中 / 5647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 | 294,900円 | +1.5% | +1.0% | 4.07% | 18.85倍 | 0.91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 |
UT GROUP | 334,000円 | -1.0% | +5.3% | 2.79% | 21.58倍 | 5.60倍 |
|
製造業派遣・請負大手。半導体向け、自動車向けが強い。人材流動化支援、技術者派遣も展開 |
都競馬 | 446,000円 | +6.7% | -7.8% | 2.13% | 13.97倍 | 1.40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 |
JACR | 74,500円 | +16.2% | +15.2% | 3.49% | 17.49倍 | 6.91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 |
ナガワ | 738,000円 | +10.5% | +16.3% | 0.81% | 31.34倍 | 1.94倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。総還元性向30%超メド |
市場注目の銘柄
チャート関連のコラム