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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 3,995 | 4,000 | 3,935 | 3,960 | -30 | -0.8% | 100,000 |
| 2022/08/05 | 4,005 | 4,020 | 3,975 | 3,990 | +5 | +0.1% | 80,600 |
| 2022/08/04 | 3,990 | 4,015 | 3,945 | 3,985 | +45 | +1.1% | 87,500 |
| 2022/08/03 | 4,005 | 4,005 | 3,910 | 3,940 | -55 | -1.4% | 72,900 |
| 2022/08/02 | 4,005 | 4,020 | 3,975 | 3,995 | -15 | -0.4% | 93,700 |
| 2022/08/01 | 3,945 | 4,010 | 3,925 | 4,010 | +85 | +2.2% | 108,700 |
| 2022/07/29 | 3,975 | 3,975 | 3,910 | 3,925 | -60 | -1.5% | 83,400 |
| 2022/07/28 | 3,935 | 3,995 | 3,915 | 3,985 | +55 | +1.4% | 113,800 |
| 2022/07/27 | 3,970 | 3,970 | 3,895 | 3,930 | -25 | -0.6% | 73,500 |
| 2022/07/26 | 3,960 | 3,975 | 3,910 | 3,955 | +25 | +0.6% | 138,900 |
| 2022/07/25 | 3,900 | 3,940 | 3,895 | 3,930 | +25 | +0.6% | 91,800 |
| 2022/07/22 | 3,865 | 3,930 | 3,845 | 3,905 | +150 | +4% | 167,200 |
| 2022/07/21 | 3,715 | 3,780 | 3,710 | 3,755 | -30 | -0.8% | 85,500 |
| 2022/07/20 | 3,795 | 3,805 | 3,775 | 3,785 | +10 | +0.3% | 94,700 |
| 2022/07/19 | 3,775 | 3,795 | 3,695 | 3,775 | +30 | +0.8% | 95,000 |
| 2022/07/15 | 3,775 | 3,785 | 3,740 | 3,745 | +15 | +0.4% | 114,200 |
| 2022/07/14 | 3,700 | 3,745 | 3,685 | 3,730 | +25 | +0.7% | 92,800 |
| 2022/07/13 | 3,665 | 3,710 | 3,655 | 3,705 | +75 | +2.1% | 96,500 |
| 2022/07/12 | 3,650 | 3,650 | 3,610 | 3,630 | -25 | -0.7% | 57,000 |
| 2022/07/11 | 3,675 | 3,690 | 3,630 | 3,655 | +50 | +1.4% | 69,100 |
| 2022/07/08 | 3,625 | 3,660 | 3,600 | 3,605 | ±0 | ±0% | 131,000 |
| 2022/07/07 | 3,585 | 3,640 | 3,575 | 3,605 | +40 | +1.1% | 96,400 |
| 2022/07/06 | 3,515 | 3,580 | 3,515 | 3,565 | +35 | +1% | 71,400 |
| 2022/07/05 | 3,505 | 3,545 | 3,490 | 3,530 | +50 | +1.4% | 52,900 |
| 2022/07/04 | 3,485 | 3,530 | 3,475 | 3,480 | +65 | +1.9% | 73,300 |
| 2022/07/01 | 3,525 | 3,550 | 3,400 | 3,415 | -110 | -3.1% | 88,000 |
| 2022/06/30 | 3,490 | 3,545 | 3,490 | 3,525 | +65 | +1.9% | 61,800 |
| 2022/06/29 | 3,515 | 3,515 | 3,455 | 3,460 | -60 | -1.7% | 160,200 |
| 2022/06/28 | 3,500 | 3,570 | 3,490 | 3,520 | +10 | +0.3% | 148,000 |
| 2022/06/27 | 3,570 | 3,570 | 3,485 | 3,510 | -60 | -1.7% | 78,800 |
| 2022/06/24 | 3,545 | 3,570 | 3,520 | 3,570 | +50 | +1.4% | 82,100 |
| 2022/06/23 | 3,495 | 3,545 | 3,495 | 3,520 | +30 | +0.9% | 90,300 |
| 2022/06/22 | 3,480 | 3,510 | 3,445 | 3,490 | +50 | +1.5% | 98,200 |
| 2022/06/21 | 3,445 | 3,470 | 3,395 | 3,440 | +35 | +1% | 88,300 |
| 2022/06/20 | 3,475 | 3,475 | 3,390 | 3,405 | -25 | -0.7% | 101,800 |
| 2022/06/17 | 3,395 | 3,460 | 3,375 | 3,430 | -10 | -0.3% | 174,500 |
| 2022/06/16 | 3,455 | 3,475 | 3,435 | 3,440 | +5 | +0.1% | 49,000 |
| 2022/06/15 | 3,515 | 3,515 | 3,430 | 3,435 | -90 | -2.6% | 87,300 |
| 2022/06/14 | 3,470 | 3,535 | 3,470 | 3,525 | +5 | +0.1% | 104,800 |
| 2022/06/13 | 3,525 | 3,535 | 3,470 | 3,520 | -25 | -0.7% | 94,300 |
| 2022/06/10 | 3,515 | 3,565 | 3,475 | 3,545 | +10 | +0.3% | 127,400 |
| 2022/06/09 | 3,585 | 3,585 | 3,515 | 3,535 | -35 | -1% | 72,500 |
| 2022/06/08 | 3,525 | 3,575 | 3,525 | 3,570 | +65 | +1.9% | 90,700 |
| 2022/06/07 | 3,495 | 3,550 | 3,485 | 3,505 | +45 | +1.3% | 111,700 |
| 2022/06/06 | 3,390 | 3,460 | 3,370 | 3,460 | +115 | +3.4% | 117,200 |
| 2022/06/03 | 3,345 | 3,365 | 3,330 | 3,345 | ±0 | ±0% | 70,400 |
| 2022/06/02 | 3,430 | 3,430 | 3,330 | 3,345 | -90 | -2.6% | 81,500 |
| 2022/06/01 | 3,435 | 3,445 | 3,390 | 3,435 | -30 | -0.9% | 91,500 |
| 2022/05/31 | 3,475 | 3,495 | 3,450 | 3,465 | -10 | -0.3% | 98,800 |
| 2022/05/30 | 3,425 | 3,495 | 3,425 | 3,475 | +110 | +3.3% | 186,100 |
701～
750
件表示中 / 5916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 | 321,500円 | +3.4% | -3.7% | 3.73% | 20.90倍 | 0.97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 |
| トランスコスモ | 344,500円 | +6.4% | +8.4% | 3.13% | 11.23倍 | 1.09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 |
| Ｊマテリアル | 142,200円 | +8.2% | +14.6% | 1.90% | 16.23倍 | 2.70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 |
| ディップ | 214,900円 | +6.4% | -10.2% | 4.42% | 14.05倍 | 3.14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 |
| 都競馬 | 453,500円 | +2.1% | +1.5% | 2.43% | 12.28倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
