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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,871 | 2,886 | 2,826 | 2,845 | -33 | -1.1% | 72,500 |
| 2024/06/26 | 2,871 | 2,885 | 2,853 | 2,878 | +7 | +0.2% | 43,000 |
| 2024/06/25 | 2,878 | 2,891 | 2,865 | 2,871 | -7 | -0.2% | 35,200 |
| 2024/06/24 | 2,849 | 2,886 | 2,839 | 2,878 | +29 | +1% | 66,600 |
| 2024/06/21 | 2,858 | 2,867 | 2,839 | 2,849 | -10 | -0.3% | 134,200 |
| 2024/06/20 | 2,815 | 2,865 | 2,815 | 2,859 | +34 | +1.2% | 120,900 |
| 2024/06/19 | 2,840 | 2,845 | 2,815 | 2,825 | -10 | -0.4% | 66,400 |
| 2024/06/18 | 2,796 | 2,863 | 2,796 | 2,835 | +68 | +2.5% | 92,500 |
| 2024/06/17 | 2,727 | 2,773 | 2,675 | 2,767 | ±0 | ±0% | 153,400 |
| 2024/06/14 | 2,741 | 2,788 | 2,736 | 2,767 | +2 | +0.1% | 70,700 |
| 2024/06/13 | 2,796 | 2,800 | 2,743 | 2,765 | -72 | -2.5% | 83,300 |
| 2024/06/12 | 2,800 | 2,844 | 2,800 | 2,837 | +37 | +1.3% | 51,200 |
| 2024/06/11 | 2,847 | 2,854 | 2,798 | 2,800 | -39 | -1.4% | 52,000 |
| 2024/06/10 | 2,822 | 2,842 | 2,814 | 2,839 | +19 | +0.7% | 27,100 |
| 2024/06/07 | 2,780 | 2,820 | 2,755 | 2,820 | +40 | +1.4% | 54,400 |
| 2024/06/06 | 2,796 | 2,796 | 2,751 | 2,780 | +25 | +0.9% | 47,700 |
| 2024/06/05 | 2,775 | 2,796 | 2,746 | 2,755 | -39 | -1.4% | 109,800 |
| 2024/06/04 | 2,772 | 2,804 | 2,761 | 2,794 | +39 | +1.4% | 48,300 |
| 2024/06/03 | 2,800 | 2,804 | 2,755 | 2,755 | -45 | -1.6% | 57,300 |
| 2024/05/31 | 2,749 | 2,806 | 2,746 | 2,800 | +58 | +2.1% | 107,800 |
| 2024/05/30 | 2,704 | 2,742 | 2,695 | 2,742 | +32 | +1.2% | 46,200 |
| 2024/05/29 | 2,745 | 2,751 | 2,694 | 2,710 | -26 | -1% | 79,700 |
| 2024/05/28 | 2,756 | 2,765 | 2,725 | 2,736 | -41 | -1.5% | 75,700 |
| 2024/05/27 | 2,792 | 2,792 | 2,759 | 2,777 | -15 | -0.5% | 40,500 |
| 2024/05/24 | 2,758 | 2,792 | 2,758 | 2,792 | -1 | ±0% | 31,400 |
| 2024/05/23 | 2,770 | 2,800 | 2,758 | 2,793 | -7 | -0.3% | 56,300 |
| 2024/05/22 | 2,753 | 2,812 | 2,752 | 2,800 | +23 | +0.8% | 53,800 |
| 2024/05/21 | 2,796 | 2,810 | 2,773 | 2,777 | -17 | -0.6% | 29,500 |
| 2024/05/20 | 2,796 | 2,809 | 2,781 | 2,794 | +18 | +0.6% | 46,500 |
| 2024/05/17 | 2,795 | 2,813 | 2,776 | 2,776 | -46 | -1.6% | 67,300 |
| 2024/05/16 | 2,829 | 2,855 | 2,795 | 2,822 | -57 | -2% | 87,700 |
| 2024/05/15 | 2,970 | 2,970 | 2,864 | 2,879 | -70 | -2.4% | 64,500 |
| 2024/05/14 | 2,997 | 3,030 | 2,939 | 2,949 | -86 | -2.8% | 74,100 |
| 2024/05/13 | 3,020 | 3,095 | 3,010 | 3,035 | +15 | +0.5% | 135,200 |
| 2024/05/10 | 2,997 | 3,035 | 2,950 | 3,020 | +53 | +1.8% | 105,700 |
| 2024/05/09 | 2,864 | 2,983 | 2,857 | 2,967 | +103 | +3.6% | 106,700 |
| 2024/05/08 | 2,924 | 2,924 | 2,856 | 2,864 | -49 | -1.7% | 66,400 |
| 2024/05/07 | 2,918 | 2,929 | 2,897 | 2,913 | +5 | +0.2% | 29,100 |
| 2024/05/02 | 2,914 | 2,925 | 2,889 | 2,908 | ±0 | ±0% | 33,100 |
| 2024/05/01 | 2,905 | 2,924 | 2,877 | 2,908 | -15 | -0.5% | 35,700 |
| 2024/04/30 | 2,910 | 2,928 | 2,881 | 2,923 | +30 | +1% | 40,800 |
| 2024/04/26 | 2,877 | 2,906 | 2,867 | 2,893 | +16 | +0.6% | 47,600 |
| 2024/04/25 | 2,879 | 2,893 | 2,873 | 2,877 | -31 | -1.1% | 32,200 |
| 2024/04/24 | 2,935 | 2,940 | 2,903 | 2,908 | -4 | -0.1% | 38,100 |
| 2024/04/23 | 2,927 | 2,932 | 2,890 | 2,912 | -42 | -1.4% | 40,200 |
| 2024/04/22 | 2,948 | 2,966 | 2,942 | 2,954 | +52 | +1.8% | 42,200 |
| 2024/04/19 | 2,897 | 2,945 | 2,879 | 2,902 | -44 | -1.5% | 67,900 |
| 2024/04/18 | 2,964 | 2,997 | 2,943 | 2,946 | -14 | -0.5% | 32,800 |
| 2024/04/17 | 3,025 | 3,025 | 2,959 | 2,960 | -55 | -1.8% | 38,600 |
| 2024/04/16 | 2,993 | 3,025 | 2,980 | 3,015 | -25 | -0.8% | 51,300 |
101～
150
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
