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 |
|---|---|---|---|---|---|---|---|
| 2024/04/17 | 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 |
| 2024/04/15 | 3,060 | 3,060 | 2,983 | 3,040 | -60 | -1.9% | 60,400 |
| 2024/04/12 | 3,060 | 3,125 | 3,060 | 3,100 | +60 | +2% | 124,300 |
| 2024/04/11 | 2,996 | 3,040 | 2,971 | 3,040 | -10 | -0.3% | 96,100 |
| 2024/04/10 | 3,040 | 3,075 | 3,000 | 3,050 | +50 | +1.7% | 80,700 |
| 2024/04/09 | 2,979 | 3,015 | 2,958 | 3,000 | +71 | +2.4% | 58,700 |
| 2024/04/08 | 2,933 | 2,938 | 2,912 | 2,929 | +4 | +0.1% | 36,600 |
| 2024/04/05 | 2,901 | 2,952 | 2,900 | 2,925 | -1 | ±0% | 32,800 |
| 2024/04/04 | 2,905 | 2,947 | 2,888 | 2,926 | +23 | +0.8% | 54,800 |
| 2024/04/03 | 2,898 | 2,928 | 2,895 | 2,903 | +13 | +0.4% | 75,700 |
| 2024/04/02 | 2,921 | 2,926 | 2,886 | 2,890 | -61 | -2.1% | 66,400 |
| 2024/04/01 | 2,900 | 2,954 | 2,900 | 2,951 | +42 | +1.4% | 57,200 |
| 2024/03/29 | 2,935 | 2,945 | 2,908 | 2,909 | +1 | ±0% | 63,900 |
| 2024/03/28 | 2,969 | 2,975 | 2,908 | 2,908 | -97 | -3.2% | 124,600 |
| 2024/03/27 | 3,010 | 3,030 | 3,000 | 3,005 | +10 | +0.3% | 198,000 |
| 2024/03/26 | 3,000 | 3,010 | 2,979 | 2,995 | -10 | -0.3% | 132,000 |
| 2024/03/25 | 3,045 | 3,045 | 2,999 | 3,005 | -55 | -1.8% | 128,300 |
| 2024/03/22 | 3,020 | 3,075 | 2,975 | 3,060 | +90 | +3% | 161,100 |
| 2024/03/21 | 3,010 | 3,020 | 2,962 | 2,970 | -14 | -0.5% | 142,800 |
| 2024/03/19 | 2,988 | 3,005 | 2,973 | 2,984 | +19 | +0.6% | 121,900 |
| 2024/03/18 | 2,957 | 2,979 | 2,940 | 2,965 | +11 | +0.4% | 91,500 |
| 2024/03/15 | 2,974 | 2,974 | 2,944 | 2,954 | -2 | -0.1% | 106,600 |
| 2024/03/14 | 2,942 | 2,971 | 2,929 | 2,956 | +26 | +0.9% | 109,100 |
| 2024/03/13 | 2,950 | 2,950 | 2,886 | 2,930 | -12 | -0.4% | 72,500 |
| 2024/03/12 | 2,884 | 2,947 | 2,875 | 2,942 | +74 | +2.6% | 98,600 |
| 2024/03/11 | 2,910 | 2,940 | 2,858 | 2,868 | -56 | -1.9% | 112,200 |
| 2024/03/08 | 2,884 | 2,935 | 2,867 | 2,924 | +41 | +1.4% | 85,500 |
| 2024/03/07 | 2,879 | 2,895 | 2,843 | 2,883 | +32 | +1.1% | 102,900 |
| 2024/03/06 | 2,800 | 2,873 | 2,800 | 2,851 | +61 | +2.2% | 112,800 |
| 2024/03/05 | 2,843 | 2,843 | 2,790 | 2,790 | -32 | -1.1% | 103,000 |
| 2024/03/04 | 2,831 | 2,833 | 2,774 | 2,822 | -9 | -0.3% | 83,200 |
| 2024/03/01 | 2,833 | 2,887 | 2,823 | 2,831 | +19 | +0.7% | 111,100 |
| 2024/02/29 | 2,858 | 2,882 | 2,797 | 2,812 | -45 | -1.6% | 145,400 |
| 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 |
151～
200
件表示中 / 5781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 | 278,300円 | +1.5% | +1.0% | 4.31% | 17.80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 |
| Ｍ＆Ａ総研Ｈ | 208,800円 | +40.2% | +23.7% | 0.00% | 18.03倍 | 13.52倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
| ＫｅｅＰｅｒ技 | 429,000円 | +19.1% | +14.4% | 1.24% | 24.39倍 | 8.09倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| 船総研ＨＤ | 234,300円 | +8.0% | +7.6% | 3.20% | 19.75倍 | 4.55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 |
| 藤田観 | 911,000円 | +16.2% | +55.3% | 0.33% | 14.36倍 | 3.61倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
市場注目の銘柄
チャート関連のコラム
