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 |
|---|---|---|---|---|---|---|---|
| 2019/05/21 | 3,125 | 3,190 | 3,125 | 3,170 | +45 | +1.4% | 39,100 |
| 2019/05/20 | 3,130 | 3,160 | 3,125 | 3,125 | -5 | -0.2% | 43,600 |
| 2019/05/17 | 3,115 | 3,135 | 3,110 | 3,130 | +45 | +1.5% | 40,500 |
| 2019/05/16 | 3,060 | 3,085 | 3,040 | 3,085 | +25 | +0.8% | 37,700 |
| 2019/05/15 | 3,090 | 3,090 | 3,045 | 3,060 | +10 | +0.3% | 36,800 |
| 2019/05/14 | 3,075 | 3,085 | 3,035 | 3,050 | -90 | -2.9% | 56,000 |
| 2019/05/13 | 3,105 | 3,175 | 3,070 | 3,140 | +105 | +3.5% | 87,000 |
| 2019/05/10 | 3,100 | 3,120 | 3,020 | 3,035 | -20 | -0.7% | 80,100 |
| 2019/05/09 | 3,155 | 3,170 | 3,050 | 3,055 | -105 | -3.3% | 95,000 |
| 2019/05/08 | 3,125 | 3,170 | 3,110 | 3,160 | -5 | -0.2% | 78,200 |
| 2019/05/07 | 3,150 | 3,205 | 3,150 | 3,165 | +30 | +1% | 51,400 |
| 2019/04/26 | 3,135 | 3,150 | 3,105 | 3,135 | +5 | +0.2% | 36,700 |
| 2019/04/25 | 3,150 | 3,150 | 3,105 | 3,130 | -10 | -0.3% | 44,200 |
| 2019/04/24 | 3,170 | 3,185 | 3,120 | 3,140 | -10 | -0.3% | 44,200 |
| 2019/04/23 | 3,140 | 3,160 | 3,105 | 3,150 | +25 | +0.8% | 44,300 |
| 2019/04/22 | 3,135 | 3,160 | 3,105 | 3,125 | -5 | -0.2% | 27,800 |
| 2019/04/19 | 3,115 | 3,140 | 3,105 | 3,130 | +20 | +0.6% | 31,300 |
| 2019/04/18 | 3,185 | 3,185 | 3,095 | 3,110 | -90 | -2.8% | 54,300 |
| 2019/04/17 | 3,275 | 3,295 | 3,180 | 3,200 | +65 | +2.1% | 98,800 |
| 2019/04/16 | 3,160 | 3,160 | 3,110 | 3,135 | -40 | -1.3% | 41,200 |
| 2019/04/15 | 3,240 | 3,240 | 3,160 | 3,175 | +75 | +2.4% | 64,000 |
| 2019/04/12 | 3,130 | 3,130 | 3,085 | 3,100 | -5 | -0.2% | 48,100 |
| 2019/04/11 | 3,140 | 3,140 | 3,085 | 3,105 | -35 | -1.1% | 52,300 |
| 2019/04/10 | 3,190 | 3,200 | 3,130 | 3,140 | -65 | -2% | 68,900 |
| 2019/04/09 | 3,195 | 3,205 | 3,155 | 3,205 | +35 | +1.1% | 58,700 |
| 2019/04/08 | 3,170 | 3,190 | 3,145 | 3,170 | -10 | -0.3% | 37,900 |
| 2019/04/05 | 3,165 | 3,190 | 3,130 | 3,180 | +35 | +1.1% | 57,200 |
| 2019/04/04 | 3,125 | 3,175 | 3,125 | 3,145 | +35 | +1.1% | 39,100 |
| 2019/04/03 | 3,125 | 3,135 | 3,075 | 3,110 | ±0 | ±0% | 78,000 |
| 2019/04/02 | 3,240 | 3,240 | 3,100 | 3,110 | -100 | -3.1% | 55,700 |
| 2019/04/01 | 3,215 | 3,225 | 3,190 | 3,210 | ±0 | ±0% | 67,700 |
| 2019/03/29 | 3,165 | 3,215 | 3,165 | 3,210 | +90 | +2.9% | 59,400 |
| 2019/03/28 | 3,185 | 3,195 | 3,100 | 3,120 | -110 | -3.4% | 114,300 |
| 2019/03/27 | 3,200 | 3,245 | 3,180 | 3,230 | +30 | +0.9% | 104,000 |
| 2019/03/26 | 3,180 | 3,240 | 3,180 | 3,200 | +25 | +0.8% | 269,500 |
| 2019/03/25 | 3,240 | 3,240 | 3,155 | 3,175 | -90 | -2.8% | 111,100 |
| 2019/03/22 | 3,290 | 3,315 | 3,265 | 3,265 | -40 | -1.2% | 89,900 |
| 2019/03/20 | 3,300 | 3,330 | 3,265 | 3,305 | -5 | -0.2% | 60,300 |
| 2019/03/19 | 3,300 | 3,325 | 3,270 | 3,310 | -15 | -0.5% | 141,300 |
| 2019/03/18 | 3,310 | 3,330 | 3,295 | 3,325 | +15 | +0.5% | 86,100 |
| 2019/03/15 | 3,300 | 3,330 | 3,255 | 3,310 | +10 | +0.3% | 135,300 |
| 2019/03/14 | 3,355 | 3,370 | 3,275 | 3,300 | -30 | -0.9% | 99,300 |
| 2019/03/13 | 3,330 | 3,350 | 3,320 | 3,330 | ±0 | ±0% | 42,900 |
| 2019/03/12 | 3,260 | 3,345 | 3,250 | 3,330 | +110 | +3.4% | 46,000 |
| 2019/03/11 | 3,220 | 3,245 | 3,195 | 3,220 | -15 | -0.5% | 57,300 |
| 2019/03/08 | 3,275 | 3,310 | 3,230 | 3,235 | -110 | -3.3% | 75,400 |
| 2019/03/07 | 3,335 | 3,345 | 3,310 | 3,345 | +10 | +0.3% | 62,900 |
| 2019/03/06 | 3,320 | 3,345 | 3,295 | 3,335 | +20 | +0.6% | 133,900 |
| 2019/03/05 | 3,340 | 3,355 | 3,275 | 3,315 | -15 | -0.5% | 100,200 |
| 2019/03/04 | 3,350 | 3,355 | 3,315 | 3,330 | -20 | -0.6% | 47,400 |
1551～
1600
件表示中 / 5980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 | 366,500円 | +3.4% | -3.7% | 3.27% | 22.89倍 | 1.06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 |
| 都競馬 | 525,000円 | +2.1% | +1.5% | 2.10% | 14.21倍 | 1.49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 |
| タイミー | 150,100円 | +27.0% | +70.7% | 0.00% | 31.09倍 | 12.80倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| ＳＭＳ | 160,600円 | +10.8% | +13.3% | 1.77% | 18.75倍 | 2.80倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| ディップ | 230,500円 | +6.4% | -10.2% | 4.12% | 15.08倍 | 3.37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 |
市場注目の銘柄
チャート関連のコラム
