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 |
---|---|---|---|---|---|---|---|
2023/12/12 | 2,947 | 3,030 | 2,942 | 2,981 | +73 | +2.5% | 129,800 |
2023/12/11 | 2,885 | 2,916 | 2,885 | 2,908 | +28 | +1% | 69,400 |
2023/12/08 | 2,928 | 2,937 | 2,859 | 2,880 | -98 | -3.3% | 183,700 |
2023/12/07 | 2,957 | 2,985 | 2,951 | 2,978 | +7 | +0.2% | 59,600 |
2023/12/06 | 2,942 | 2,975 | 2,920 | 2,971 | +29 | +1% | 87,600 |
2023/12/05 | 2,936 | 3,005 | 2,936 | 2,942 | +6 | +0.2% | 126,400 |
2023/12/04 | 2,894 | 2,936 | 2,894 | 2,936 | -1 | ±0% | 48,300 |
2023/12/01 | 2,913 | 2,965 | 2,899 | 2,937 | +4 | +0.1% | 78,500 |
2023/11/30 | 2,970 | 2,987 | 2,930 | 2,933 | -45 | -1.5% | 230,900 |
2023/11/29 | 2,944 | 2,980 | 2,936 | 2,978 | +34 | +1.2% | 73,500 |
2023/11/28 | 2,993 | 2,996 | 2,944 | 2,944 | -42 | -1.4% | 108,700 |
2023/11/27 | 2,980 | 2,994 | 2,962 | 2,986 | +19 | +0.6% | 82,500 |
2023/11/24 | 2,929 | 2,975 | 2,922 | 2,967 | +56 | +1.9% | 83,600 |
2023/11/22 | 2,996 | 3,010 | 2,911 | 2,911 | -65 | -2.2% | 103,500 |
2023/11/21 | 2,941 | 2,995 | 2,918 | 2,976 | +42 | +1.4% | 128,600 |
2023/11/20 | 2,911 | 2,945 | 2,909 | 2,934 | +22 | +0.8% | 77,400 |
2023/11/17 | 2,917 | 2,958 | 2,887 | 2,912 | +24 | +0.8% | 107,300 |
2023/11/16 | 2,837 | 2,888 | 2,834 | 2,888 | +1 | ±0% | 93,200 |
2023/11/15 | 2,920 | 2,940 | 2,862 | 2,887 | +24 | +0.8% | 104,500 |
2023/11/14 | 2,842 | 2,875 | 2,840 | 2,863 | +33 | +1.2% | 101,500 |
2023/11/13 | 2,795 | 2,857 | 2,781 | 2,830 | +23 | +0.8% | 89,300 |
2023/11/10 | 2,803 | 2,829 | 2,764 | 2,807 | -36 | -1.3% | 106,800 |
2023/11/09 | 2,867 | 2,867 | 2,819 | 2,843 | -24 | -0.8% | 86,900 |
2023/11/08 | 2,874 | 2,888 | 2,831 | 2,867 | +11 | +0.4% | 153,000 |
2023/11/07 | 2,900 | 2,911 | 2,856 | 2,856 | -32 | -1.1% | 66,100 |
2023/11/06 | 2,910 | 2,919 | 2,886 | 2,888 | +17 | +0.6% | 124,700 |
2023/11/02 | 2,859 | 2,876 | 2,829 | 2,871 | -3 | -0.1% | 99,200 |
2023/11/01 | 2,898 | 2,898 | 2,848 | 2,874 | +29 | +1% | 80,200 |
2023/10/31 | 2,847 | 2,860 | 2,810 | 2,845 | +17 | +0.6% | 123,700 |
2023/10/30 | 2,849 | 2,849 | 2,816 | 2,828 | -48 | -1.7% | 51,800 |
2023/10/27 | 2,846 | 2,877 | 2,836 | 2,876 | +62 | +2.2% | 45,900 |
2023/10/26 | 2,804 | 2,821 | 2,788 | 2,814 | +10 | +0.4% | 63,500 |
2023/10/25 | 2,841 | 2,841 | 2,801 | 2,804 | -37 | -1.3% | 64,600 |
2023/10/24 | 2,772 | 2,843 | 2,770 | 2,841 | +69 | +2.5% | 79,500 |
2023/10/23 | 2,767 | 2,802 | 2,760 | 2,772 | +23 | +0.8% | 77,600 |
2023/10/20 | 2,705 | 2,761 | 2,702 | 2,749 | +6 | +0.2% | 43,400 |
2023/10/19 | 2,723 | 2,752 | 2,705 | 2,743 | +17 | +0.6% | 96,100 |
2023/10/18 | 2,774 | 2,777 | 2,713 | 2,726 | -47 | -1.7% | 118,000 |
2023/10/17 | 2,773 | 2,798 | 2,761 | 2,773 | -4 | -0.1% | 65,500 |
2023/10/16 | 2,756 | 2,803 | 2,745 | 2,777 | -5 | -0.2% | 68,600 |
2023/10/13 | 2,789 | 2,797 | 2,764 | 2,782 | -35 | -1.2% | 145,000 |
2023/10/12 | 2,862 | 2,863 | 2,807 | 2,817 | -44 | -1.5% | 82,200 |
2023/10/11 | 2,860 | 2,884 | 2,856 | 2,861 | -9 | -0.3% | 90,800 |
2023/10/10 | 2,840 | 2,876 | 2,821 | 2,870 | +40 | +1.4% | 85,100 |
2023/10/06 | 2,820 | 2,842 | 2,814 | 2,830 | -33 | -1.2% | 82,400 |
2023/10/05 | 2,795 | 2,873 | 2,783 | 2,863 | +18 | +0.6% | 128,900 |
2023/10/04 | 2,841 | 2,858 | 2,800 | 2,845 | -24 | -0.8% | 151,500 |
2023/10/03 | 2,849 | 2,896 | 2,849 | 2,869 | +70 | +2.5% | 150,800 |
2023/10/02 | 2,796 | 2,833 | 2,793 | 2,799 | +3 | +0.1% | 70,100 |
2023/09/29 | 2,762 | 2,802 | 2,749 | 2,796 | +38 | +1.4% | 114,700 |
101~
150
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 | 5.61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% | 13.96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 | 6.90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 | 2.10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