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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 3,760 | 3,815 | 3,720 | 3,745 | +50 | +1.4% | 159,500 |
| 2022/02/09 | 3,610 | 3,790 | 3,570 | 3,695 | +80 | +2.2% | 255,500 |
| 2022/02/08 | 3,645 | 3,675 | 3,610 | 3,615 | -30 | -0.8% | 94,300 |
| 2022/02/07 | 3,675 | 3,690 | 3,600 | 3,645 | -5 | -0.1% | 72,900 |
| 2022/02/04 | 3,650 | 3,680 | 3,620 | 3,650 | -25 | -0.7% | 60,500 |
| 2022/02/03 | 3,685 | 3,705 | 3,640 | 3,675 | ±0 | ±0% | 60,200 |
| 2022/02/02 | 3,585 | 3,675 | 3,580 | 3,675 | +95 | +2.7% | 79,800 |
| 2022/02/01 | 3,505 | 3,620 | 3,495 | 3,580 | +105 | +3% | 96,400 |
| 2022/01/31 | 3,520 | 3,560 | 3,465 | 3,475 | -50 | -1.4% | 125,500 |
| 2022/01/28 | 3,530 | 3,575 | 3,500 | 3,525 | ±0 | ±0% | 87,500 |
| 2022/01/27 | 3,635 | 3,655 | 3,495 | 3,525 | -95 | -2.6% | 93,900 |
| 2022/01/26 | 3,580 | 3,665 | 3,580 | 3,620 | +45 | +1.3% | 57,300 |
| 2022/01/25 | 3,690 | 3,690 | 3,555 | 3,575 | -95 | -2.6% | 87,000 |
| 2022/01/24 | 3,620 | 3,690 | 3,615 | 3,670 | +50 | +1.4% | 77,500 |
| 2022/01/21 | 3,525 | 3,630 | 3,510 | 3,620 | +40 | +1.1% | 108,200 |
| 2022/01/20 | 3,500 | 3,595 | 3,500 | 3,580 | +70 | +2% | 99,000 |
| 2022/01/19 | 3,550 | 3,575 | 3,500 | 3,510 | -75 | -2.1% | 88,700 |
| 2022/01/18 | 3,600 | 3,620 | 3,555 | 3,585 | ±0 | ±0% | 48,700 |
| 2022/01/17 | 3,565 | 3,605 | 3,535 | 3,585 | +10 | +0.3% | 57,600 |
| 2022/01/14 | 3,630 | 3,640 | 3,570 | 3,575 | -105 | -2.9% | 124,200 |
| 2022/01/13 | 3,775 | 3,810 | 3,680 | 3,680 | -70 | -1.9% | 76,300 |
| 2022/01/12 | 3,670 | 3,765 | 3,645 | 3,750 | +85 | +2.3% | 87,300 |
| 2022/01/11 | 3,715 | 3,735 | 3,595 | 3,665 | -25 | -0.7% | 107,600 |
| 2022/01/07 | 3,620 | 3,715 | 3,620 | 3,690 | +75 | +2.1% | 171,800 |
| 2022/01/06 | 3,695 | 3,715 | 3,605 | 3,615 | -70 | -1.9% | 100,800 |
| 2022/01/05 | 3,690 | 3,725 | 3,640 | 3,685 | +50 | +1.4% | 67,400 |
| 2022/01/04 | 3,645 | 3,670 | 3,610 | 3,635 | +60 | +1.7% | 89,600 |
| 2021/12/30 | 3,610 | 3,610 | 3,575 | 3,575 | -35 | -1% | 35,200 |
| 2021/12/29 | 3,500 | 3,620 | 3,495 | 3,610 | +60 | +1.7% | 80,000 |
| 2021/12/28 | 3,515 | 3,550 | 3,490 | 3,550 | +45 | +1.3% | 43,100 |
| 2021/12/27 | 3,545 | 3,545 | 3,495 | 3,505 | ±0 | ±0% | 74,000 |
| 2021/12/24 | 3,600 | 3,600 | 3,500 | 3,505 | -75 | -2.1% | 56,500 |
| 2021/12/23 | 3,580 | 3,600 | 3,570 | 3,580 | +40 | +1.1% | 77,700 |
| 2021/12/22 | 3,540 | 3,550 | 3,490 | 3,540 | +15 | +0.4% | 51,400 |
| 2021/12/21 | 3,515 | 3,540 | 3,475 | 3,525 | +70 | +2% | 93,900 |
| 2021/12/20 | 3,500 | 3,520 | 3,430 | 3,455 | -80 | -2.3% | 70,400 |
| 2021/12/17 | 3,575 | 3,580 | 3,500 | 3,535 | -5 | -0.1% | 72,700 |
| 2021/12/16 | 3,510 | 3,570 | 3,510 | 3,540 | +30 | +0.9% | 59,800 |
| 2021/12/15 | 3,470 | 3,515 | 3,460 | 3,510 | +5 | +0.1% | 72,700 |
| 2021/12/14 | 3,565 | 3,580 | 3,505 | 3,505 | -65 | -1.8% | 66,700 |
| 2021/12/13 | 3,600 | 3,630 | 3,560 | 3,570 | -30 | -0.8% | 67,400 |
| 2021/12/10 | 3,635 | 3,700 | 3,590 | 3,600 | +70 | +2% | 128,000 |
| 2021/12/09 | 3,610 | 3,680 | 3,500 | 3,530 | -140 | -3.8% | 199,700 |
| 2021/12/08 | 3,645 | 3,720 | 3,640 | 3,670 | +45 | +1.2% | 107,700 |
| 2021/12/07 | 3,550 | 3,625 | 3,535 | 3,625 | +75 | +2.1% | 82,500 |
| 2021/12/06 | 3,595 | 3,625 | 3,540 | 3,550 | -45 | -1.3% | 96,200 |
| 2021/12/03 | 3,585 | 3,615 | 3,505 | 3,595 | +10 | +0.3% | 129,700 |
| 2021/12/02 | 3,590 | 3,650 | 3,545 | 3,585 | +35 | +1% | 121,900 |
| 2021/12/01 | 3,580 | 3,640 | 3,545 | 3,550 | +20 | +0.6% | 150,200 |
| 2021/11/30 | 3,550 | 3,615 | 3,530 | 3,530 | -50 | -1.4% | 121,200 |
851～
900
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 | 92,100円 | +40.5% | +24.6% | 0.00% | 33.71倍 | 4.75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 | 370,500円 | +6.4% | +8.4% | 2.91% | 12.08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 | 243,200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 | 134,200円 | +8.2% | +14.6% | 2.01% | 15.32倍 | 2.55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
