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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 2022/05/27 | 3,430 | 3,430 | 3,355 | 3,365 | ±0 | ±0% | 70,800 |
| 2022/05/26 | 3,400 | 3,415 | 3,360 | 3,365 | -30 | -0.9% | 64,400 |
| 2022/05/25 | 3,420 | 3,440 | 3,385 | 3,395 | -30 | -0.9% | 64,400 |
| 2022/05/24 | 3,460 | 3,465 | 3,415 | 3,425 | -45 | -1.3% | 56,300 |
| 2022/05/23 | 3,380 | 3,525 | 3,380 | 3,470 | +95 | +2.8% | 137,300 |
| 2022/05/20 | 3,340 | 3,395 | 3,315 | 3,375 | +10 | +0.3% | 71,800 |
| 2022/05/19 | 3,345 | 3,395 | 3,330 | 3,365 | -20 | -0.6% | 88,400 |
| 2022/05/18 | 3,335 | 3,405 | 3,320 | 3,385 | +40 | +1.2% | 78,700 |
| 2022/05/17 | 3,385 | 3,395 | 3,290 | 3,345 | -100 | -2.9% | 104,400 |
| 2022/05/16 | 3,345 | 3,480 | 3,320 | 3,445 | +195 | +6% | 274,300 |
| 2022/05/13 | 3,180 | 3,290 | 3,180 | 3,250 | +110 | +3.5% | 206,200 |
| 2022/05/12 | 3,270 | 3,270 | 3,140 | 3,140 | -160 | -4.8% | 109,400 |
| 2022/05/11 | 3,300 | 3,315 | 3,265 | 3,300 | -45 | -1.3% | 106,800 |
| 2022/05/10 | 3,300 | 3,350 | 3,270 | 3,345 | +10 | +0.3% | 80,100 |
| 2022/05/09 | 3,375 | 3,420 | 3,335 | 3,335 | -25 | -0.7% | 117,900 |
| 2022/05/06 | 3,370 | 3,395 | 3,335 | 3,360 | -10 | -0.3% | 103,200 |
| 2022/05/02 | 3,365 | 3,375 | 3,330 | 3,370 | +25 | +0.7% | 137,400 |
| 2022/04/28 | 3,325 | 3,360 | 3,275 | 3,345 | +40 | +1.2% | 106,100 |
| 2022/04/27 | 3,270 | 3,325 | 3,225 | 3,305 | +30 | +0.9% | 137,800 |
751～
800
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
