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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 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 |
1～
50
件表示中 / 5648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 | 287,900円 | +1.5% | +1.0% | 4.17% | 18.40倍 | 0.89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 | 316,500円 | +28.7% | +43.7% | 5.21% | 9.67倍 | 4.59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 |
| ＪＡＣＲ | 75,500円 | +16.2% | +15.2% | 3.44% | 17.73倍 | 7.00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 | 729,000円 | +10.5% | +16.3% | 0.82% | 30.96倍 | 1.92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 |
| ベル２４ＨＤ | 157,400円 | +2.9% | +8.7% | 3.81% | 14.47倍 | 1.73倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
市場注目の銘柄
チャート関連のコラム
