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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 3,180 | 3,205 | 3,150 | 3,165 | +15 | +0.5% | 62,100 |
| 2023/02/17 | 3,150 | 3,165 | 3,120 | 3,150 | -15 | -0.5% | 57,900 |
| 2023/02/16 | 3,145 | 3,180 | 3,135 | 3,165 | +50 | +1.6% | 84,800 |
| 2023/02/15 | 3,110 | 3,130 | 3,090 | 3,115 | +15 | +0.5% | 98,400 |
| 2023/02/14 | 3,185 | 3,200 | 3,095 | 3,100 | -30 | -1% | 107,400 |
| 2023/02/13 | 3,140 | 3,165 | 3,085 | 3,130 | -55 | -1.7% | 99,200 |
| 2023/02/10 | 3,130 | 3,300 | 3,130 | 3,185 | +40 | +1.3% | 110,500 |
| 2023/02/09 | 3,130 | 3,175 | 3,130 | 3,145 | +15 | +0.5% | 53,400 |
| 2023/02/08 | 3,145 | 3,175 | 3,120 | 3,130 | +5 | +0.2% | 40,600 |
| 2023/02/07 | 3,100 | 3,150 | 3,080 | 3,125 | +20 | +0.6% | 41,100 |
| 2023/02/06 | 3,100 | 3,140 | 3,095 | 3,105 | +15 | +0.5% | 85,400 |
| 2023/02/03 | 3,140 | 3,150 | 3,085 | 3,090 | -85 | -2.7% | 47,000 |
| 2023/02/02 | 3,205 | 3,220 | 3,165 | 3,175 | -35 | -1.1% | 39,300 |
| 2023/02/01 | 3,255 | 3,280 | 3,205 | 3,210 | -10 | -0.3% | 34,600 |
| 2023/01/31 | 3,220 | 3,255 | 3,205 | 3,220 | -15 | -0.5% | 57,900 |
| 2023/01/30 | 3,280 | 3,285 | 3,230 | 3,235 | -50 | -1.5% | 51,200 |
| 2023/01/27 | 3,390 | 3,390 | 3,285 | 3,285 | -85 | -2.5% | 33,100 |
| 2023/01/26 | 3,335 | 3,390 | 3,335 | 3,370 | +45 | +1.4% | 55,400 |
| 2023/01/25 | 3,300 | 3,345 | 3,290 | 3,325 | +15 | +0.5% | 25,200 |
| 2023/01/24 | 3,285 | 3,330 | 3,260 | 3,310 | +45 | +1.4% | 44,600 |
| 2023/01/23 | 3,240 | 3,275 | 3,235 | 3,265 | +70 | +2.2% | 47,200 |
| 2023/01/20 | 3,240 | 3,260 | 3,195 | 3,195 | -50 | -1.5% | 112,800 |
| 2023/01/19 | 3,235 | 3,260 | 3,200 | 3,245 | +15 | +0.5% | 32,700 |
| 2023/01/18 | 3,160 | 3,245 | 3,150 | 3,230 | +80 | +2.5% | 35,900 |
| 2023/01/17 | 3,130 | 3,165 | 3,130 | 3,150 | ±0 | ±0% | 21,700 |
| 2023/01/16 | 3,165 | 3,205 | 3,150 | 3,150 | -40 | -1.3% | 26,300 |
| 2023/01/13 | 3,240 | 3,255 | 3,185 | 3,190 | -55 | -1.7% | 32,100 |
| 2023/01/12 | 3,240 | 3,285 | 3,230 | 3,245 | -5 | -0.2% | 31,000 |
| 2023/01/11 | 3,270 | 3,270 | 3,240 | 3,250 | +30 | +0.9% | 22,300 |
| 2023/01/10 | 3,285 | 3,310 | 3,215 | 3,220 | -60 | -1.8% | 65,800 |
| 2023/01/06 | 3,245 | 3,280 | 3,235 | 3,280 | +25 | +0.8% | 28,900 |
| 2023/01/05 | 3,290 | 3,290 | 3,235 | 3,255 | -35 | -1.1% | 43,500 |
| 2023/01/04 | 3,350 | 3,350 | 3,245 | 3,290 | -65 | -1.9% | 43,600 |
| 2022/12/30 | 3,395 | 3,415 | 3,355 | 3,355 | -40 | -1.2% | 27,700 |
| 2022/12/29 | 3,400 | 3,435 | 3,365 | 3,395 | -30 | -0.9% | 46,500 |
| 2022/12/28 | 3,340 | 3,425 | 3,335 | 3,425 | +95 | +2.9% | 75,300 |
| 2022/12/27 | 3,280 | 3,360 | 3,280 | 3,330 | +55 | +1.7% | 58,200 |
| 2022/12/26 | 3,340 | 3,345 | 3,255 | 3,275 | -35 | -1.1% | 21,900 |
| 2022/12/23 | 3,370 | 3,370 | 3,285 | 3,310 | -90 | -2.6% | 34,700 |
| 2022/12/22 | 3,340 | 3,410 | 3,305 | 3,400 | +70 | +2.1% | 47,600 |
| 2022/12/21 | 3,350 | 3,350 | 3,280 | 3,330 | -30 | -0.9% | 68,400 |
| 2022/12/20 | 3,385 | 3,410 | 3,320 | 3,360 | -25 | -0.7% | 64,000 |
| 2022/12/19 | 3,370 | 3,410 | 3,350 | 3,385 | -5 | -0.1% | 59,400 |
| 2022/12/16 | 3,360 | 3,395 | 3,345 | 3,390 | ±0 | ±0% | 69,400 |
| 2022/12/15 | 3,400 | 3,410 | 3,370 | 3,390 | -10 | -0.3% | 28,500 |
| 2022/12/14 | 3,380 | 3,415 | 3,375 | 3,400 | +30 | +0.9% | 41,600 |
| 2022/12/13 | 3,385 | 3,390 | 3,355 | 3,370 | ±0 | ±0% | 45,700 |
| 2022/12/12 | 3,360 | 3,380 | 3,325 | 3,370 | +10 | +0.3% | 54,200 |
| 2022/12/09 | 3,310 | 3,375 | 3,300 | 3,360 | +65 | +2% | 46,800 |
| 2022/12/08 | 3,285 | 3,310 | 3,270 | 3,295 | +20 | +0.6% | 58,800 |
601～
650
件表示中 / 5947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 | 346,500円 | +3.4% | -3.7% | 3.46% | 22.52倍 | 1.04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 |
| ＧＥＮＤＡ | 91,100円 | +40.5% | +24.6% | 0.00% | 33.34倍 | 4.70倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| トランスコスモ | 368,500円 | +6.4% | +8.4% | 2.93% | 12.01倍 | 1.16倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| ディップ | 243,200円 | +6.4% | -10.2% | 3.91% | 15.90倍 | 3.55倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
| Ｊマテリアル | 135,200円 | +8.2% | +14.6% | 2.00% | 15.44倍 | 2.56倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
市場注目の銘柄
チャート関連のコラム
