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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 3,260 | 3,285 | 3,260 | 3,275 | -10 | -0.3% | 35,800 |
| 2022/12/06 | 3,340 | 3,340 | 3,270 | 3,285 | -60 | -1.8% | 72,300 |
| 2022/12/05 | 3,410 | 3,410 | 3,325 | 3,345 | -85 | -2.5% | 45,200 |
| 2022/12/02 | 3,480 | 3,485 | 3,410 | 3,430 | -70 | -2% | 57,400 |
| 2022/12/01 | 3,515 | 3,520 | 3,470 | 3,500 | +40 | +1.2% | 62,000 |
| 2022/11/30 | 3,515 | 3,515 | 3,450 | 3,460 | -65 | -1.8% | 50,400 |
| 2022/11/29 | 3,565 | 3,565 | 3,510 | 3,525 | -80 | -2.2% | 55,700 |
| 2022/11/28 | 3,615 | 3,655 | 3,600 | 3,605 | -5 | -0.1% | 75,100 |
| 2022/11/25 | 3,650 | 3,650 | 3,590 | 3,610 | -40 | -1.1% | 36,500 |
| 2022/11/24 | 3,575 | 3,665 | 3,575 | 3,650 | +130 | +3.7% | 81,300 |
| 2022/11/22 | 3,520 | 3,565 | 3,510 | 3,520 | +40 | +1.1% | 60,900 |
| 2022/11/21 | 3,495 | 3,505 | 3,440 | 3,480 | +15 | +0.4% | 35,900 |
| 2022/11/18 | 3,450 | 3,485 | 3,445 | 3,465 | +15 | +0.4% | 59,300 |
| 2022/11/17 | 3,460 | 3,495 | 3,435 | 3,450 | ±0 | ±0% | 42,200 |
| 2022/11/16 | 3,420 | 3,455 | 3,395 | 3,450 | +30 | +0.9% | 52,100 |
| 2022/11/15 | 3,455 | 3,490 | 3,410 | 3,420 | -25 | -0.7% | 60,300 |
| 2022/11/14 | 3,380 | 3,485 | 3,375 | 3,445 | +80 | +2.4% | 156,900 |
| 2022/11/11 | 3,380 | 3,490 | 3,355 | 3,365 | +55 | +1.7% | 151,100 |
| 2022/11/10 | 3,315 | 3,330 | 3,295 | 3,310 | -35 | -1% | 53,200 |
| 2022/11/09 | 3,375 | 3,375 | 3,340 | 3,345 | -25 | -0.7% | 28,300 |
| 2022/11/08 | 3,385 | 3,385 | 3,345 | 3,370 | +25 | +0.7% | 41,100 |
| 2022/11/07 | 3,385 | 3,420 | 3,345 | 3,345 | -10 | -0.3% | 76,000 |
| 2022/11/04 | 3,340 | 3,385 | 3,325 | 3,355 | ±0 | ±0% | 83,200 |
| 2022/11/02 | 3,350 | 3,370 | 3,340 | 3,355 | -10 | -0.3% | 143,200 |
| 2022/11/01 | 3,370 | 3,395 | 3,325 | 3,365 | ±0 | ±0% | 48,000 |
| 2022/10/31 | 3,390 | 3,400 | 3,325 | 3,365 | -5 | -0.1% | 75,500 |
| 2022/10/28 | 3,350 | 3,400 | 3,330 | 3,370 | -15 | -0.4% | 258,100 |
| 2022/10/27 | 3,415 | 3,440 | 3,365 | 3,385 | -65 | -1.9% | 102,200 |
| 2022/10/26 | 3,420 | 3,460 | 3,415 | 3,450 | +80 | +2.4% | 56,800 |
| 2022/10/25 | 3,380 | 3,380 | 3,330 | 3,370 | +15 | +0.4% | 72,100 |
| 2022/10/24 | 3,360 | 3,395 | 3,345 | 3,355 | +10 | +0.3% | 94,100 |
| 2022/10/21 | 3,375 | 3,395 | 3,310 | 3,345 | -55 | -1.6% | 65,600 |
| 2022/10/20 | 3,355 | 3,410 | 3,355 | 3,400 | +20 | +0.6% | 81,000 |
| 2022/10/19 | 3,365 | 3,420 | 3,365 | 3,380 | +50 | +1.5% | 106,400 |
| 2022/10/18 | 3,305 | 3,350 | 3,305 | 3,330 | +60 | +1.8% | 55,700 |
| 2022/10/17 | 3,285 | 3,290 | 3,250 | 3,270 | -40 | -1.2% | 79,900 |
| 2022/10/14 | 3,310 | 3,335 | 3,290 | 3,310 | +60 | +1.8% | 65,700 |
| 2022/10/13 | 3,270 | 3,275 | 3,235 | 3,250 | -5 | -0.2% | 57,600 |
| 2022/10/12 | 3,250 | 3,295 | 3,250 | 3,255 | +35 | +1.1% | 75,500 |
| 2022/10/11 | 3,240 | 3,265 | 3,200 | 3,220 | -130 | -3.9% | 103,700 |
| 2022/10/07 | 3,365 | 3,405 | 3,350 | 3,350 | -65 | -1.9% | 64,000 |
| 2022/10/06 | 3,385 | 3,430 | 3,370 | 3,415 | +65 | +1.9% | 91,800 |
| 2022/10/05 | 3,385 | 3,400 | 3,345 | 3,350 | -35 | -1% | 74,200 |
| 2022/10/04 | 3,325 | 3,395 | 3,325 | 3,385 | +95 | +2.9% | 68,700 |
| 2022/10/03 | 3,235 | 3,315 | 3,220 | 3,290 | +30 | +0.9% | 93,800 |
| 2022/09/30 | 3,205 | 3,270 | 3,185 | 3,260 | +5 | +0.2% | 176,600 |
| 2022/09/29 | 3,235 | 3,270 | 3,215 | 3,255 | +35 | +1.1% | 118,700 |
| 2022/09/28 | 3,190 | 3,235 | 3,180 | 3,220 | +5 | +0.2% | 91,900 |
| 2022/09/27 | 3,235 | 3,275 | 3,210 | 3,215 | ±0 | ±0% | 79,800 |
| 2022/09/26 | 3,290 | 3,290 | 3,200 | 3,215 | -95 | -2.9% | 109,500 |
651～
700
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 | 345,500円 | +3.4% | -3.7% | 3.47% | 22.46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 | 91,400円 | +40.5% | +24.6% | 0.00% | 33.45倍 | 4.72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 | 372,000円 | +6.4% | +8.4% | 2.90% | 12.12倍 | 1.17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 | 243,100円 | +6.4% | -10.2% | 3.91% | 15.90倍 | 3.54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 | 134,700円 | +8.2% | +14.6% | 2.00% | 15.38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
