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 |
|---|---|---|---|---|---|---|---|
| 2021/02/04 | 3,610 | 3,625 | 3,560 | 3,580 | -75 | -2.1% | 52,600 |
| 2021/02/03 | 3,660 | 3,700 | 3,595 | 3,655 | -60 | -1.6% | 66,300 |
| 2021/02/02 | 3,630 | 3,720 | 3,625 | 3,715 | +35 | +1% | 45,300 |
| 2021/02/01 | 3,595 | 3,715 | 3,595 | 3,680 | +30 | +0.8% | 37,100 |
| 2021/01/29 | 3,615 | 3,715 | 3,615 | 3,650 | -25 | -0.7% | 54,600 |
| 2021/01/28 | 3,675 | 3,715 | 3,665 | 3,675 | -100 | -2.6% | 52,500 |
| 2021/01/27 | 3,695 | 3,795 | 3,690 | 3,775 | +140 | +3.9% | 67,000 |
| 2021/01/26 | 3,670 | 3,760 | 3,635 | 3,635 | -35 | -1% | 77,700 |
| 2021/01/25 | 3,720 | 3,750 | 3,655 | 3,670 | -85 | -2.3% | 55,200 |
| 2021/01/22 | 3,620 | 3,775 | 3,615 | 3,755 | +115 | +3.2% | 121,000 |
| 2021/01/21 | 3,620 | 3,710 | 3,590 | 3,640 | +230 | +6.7% | 188,100 |
| 2021/01/20 | 3,360 | 3,415 | 3,330 | 3,410 | +85 | +2.6% | 60,200 |
| 2021/01/19 | 3,365 | 3,365 | 3,285 | 3,325 | -20 | -0.6% | 46,800 |
| 2021/01/18 | 3,335 | 3,350 | 3,315 | 3,345 | +10 | +0.3% | 19,900 |
| 2021/01/15 | 3,430 | 3,430 | 3,335 | 3,335 | -80 | -2.3% | 27,900 |
| 2021/01/14 | 3,360 | 3,420 | 3,355 | 3,415 | +55 | +1.6% | 52,200 |
| 2021/01/13 | 3,380 | 3,405 | 3,335 | 3,360 | -35 | -1% | 49,300 |
| 2021/01/12 | 3,425 | 3,430 | 3,365 | 3,395 | -70 | -2% | 74,400 |
| 2021/01/08 | 3,325 | 3,480 | 3,325 | 3,465 | +110 | +3.3% | 107,600 |
| 2021/01/07 | 3,310 | 3,390 | 3,260 | 3,355 | +115 | +3.5% | 79,700 |
| 2021/01/06 | 3,315 | 3,340 | 3,230 | 3,240 | -85 | -2.6% | 69,300 |
| 2021/01/05 | 3,250 | 3,350 | 3,225 | 3,325 | +145 | +4.6% | 89,300 |
| 2021/01/04 | 3,205 | 3,205 | 3,140 | 3,180 | -25 | -0.8% | 39,400 |
| 2020/12/30 | 3,245 | 3,245 | 3,175 | 3,205 | -40 | -1.2% | 38,400 |
| 2020/12/29 | 3,320 | 3,320 | 3,205 | 3,245 | -5 | -0.2% | 54,400 |
| 2020/12/28 | 3,295 | 3,315 | 3,235 | 3,250 | -25 | -0.8% | 33,400 |
| 2020/12/25 | 3,275 | 3,285 | 3,240 | 3,275 | -10 | -0.3% | 17,800 |
| 2020/12/24 | 3,275 | 3,290 | 3,245 | 3,285 | -15 | -0.5% | 63,100 |
| 2020/12/23 | 3,300 | 3,335 | 3,280 | 3,300 | +5 | +0.2% | 37,900 |
| 2020/12/22 | 3,360 | 3,360 | 3,285 | 3,295 | -95 | -2.8% | 54,200 |
| 2020/12/21 | 3,435 | 3,455 | 3,370 | 3,390 | -20 | -0.6% | 76,400 |
| 2020/12/18 | 3,485 | 3,485 | 3,405 | 3,410 | -85 | -2.4% | 90,900 |
| 2020/12/17 | 3,525 | 3,535 | 3,485 | 3,495 | -40 | -1.1% | 42,200 |
| 2020/12/16 | 3,565 | 3,565 | 3,505 | 3,535 | -40 | -1.1% | 40,900 |
| 2020/12/15 | 3,515 | 3,580 | 3,480 | 3,575 | +60 | +1.7% | 67,200 |
| 2020/12/14 | 3,555 | 3,600 | 3,490 | 3,515 | -70 | -2% | 92,800 |
| 2020/12/11 | 3,455 | 3,605 | 3,450 | 3,585 | +170 | +5% | 102,800 |
| 2020/12/10 | 3,415 | 3,420 | 3,385 | 3,415 | ±0 | ±0% | 34,300 |
| 2020/12/09 | 3,365 | 3,415 | 3,345 | 3,415 | +120 | +3.6% | 41,400 |
| 2020/12/08 | 3,310 | 3,345 | 3,290 | 3,295 | -15 | -0.5% | 34,300 |
| 2020/12/07 | 3,335 | 3,350 | 3,295 | 3,310 | -20 | -0.6% | 34,700 |
| 2020/12/04 | 3,335 | 3,370 | 3,330 | 3,330 | -40 | -1.2% | 33,000 |
| 2020/12/03 | 3,350 | 3,390 | 3,330 | 3,370 | +40 | +1.2% | 49,900 |
| 2020/12/02 | 3,345 | 3,350 | 3,290 | 3,330 | +25 | +0.8% | 70,100 |
| 2020/12/01 | 3,310 | 3,360 | 3,265 | 3,305 | +25 | +0.8% | 70,500 |
| 2020/11/30 | 3,310 | 3,330 | 3,275 | 3,280 | -60 | -1.8% | 74,900 |
| 2020/11/27 | 3,325 | 3,410 | 3,320 | 3,340 | +60 | +1.8% | 89,400 |
| 2020/11/26 | 3,300 | 3,305 | 3,270 | 3,280 | -25 | -0.8% | 25,200 |
| 2020/11/25 | 3,420 | 3,420 | 3,300 | 3,305 | -85 | -2.5% | 53,900 |
| 2020/11/24 | 3,375 | 3,420 | 3,360 | 3,390 | +65 | +2% | 55,300 |
1101～
1150
件表示中 / 5948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 |
| トランスコスモ | 370,500円 | +6.4% | +8.4% | 2.91% | 12.07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% | 15.91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 |
| 都競馬 | 507,000円 | +2.1% | +1.5% | 2.17% | 13.72倍 | 1.44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 |
| 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
