！決算発表予定日 2024/05/10
4694東証P貸借
業種 サービス業
ビー・エム・エル 株価時系列データ
PTS
2,909.9
円
(10:10)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,250 (23/06/12) | 2,594 (23/08/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,125 (24/04/12) | 2,613 (24/02/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,900 | 3,125 | 2,879 | 2,881 | -28 | -1.0 | 898,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,833 | 3,075 | 2,774 | 2,909 | +97 | +3.5 | 2,261,600 |
| 24/02 | 2,861 | 2,901 | 2,613 | 2,812 | -49 | -1.7 | 1,623,600 |
| 24/01 | 2,962 | 2,992 | 2,827 | 2,861 | -139 | -4.6 | 1,124,400 |
| 23/12 | 2,913 | 3,030 | 2,859 | 3,000 | +67 | +2.3 | 1,428,900 |
| 23/11 | 2,898 | 3,010 | 2,764 | 2,933 | +88 | +3.1 | 2,101,400 |
| 23/10 | 2,796 | 2,896 | 2,702 | 2,845 | +49 | +1.8 | 1,885,000 |
| 23/09 | 2,897 | 2,976 | 2,742 | 2,796 | -99 | -3.4 | 1,556,500 |
| 23/08 | 3,025 | 3,025 | 2,594 | 2,895 | -110 | -3.7 | 1,898,800 |
| 23/07 | 2,912 | 3,030 | 2,743 | 3,005 | +110 | +3.8 | 1,674,800 |
| 23/06 | 3,040 | 3,250 | 2,876 | 2,895 | -140 | -4.6 | 2,167,300 |
| 23/05 | 3,045 | 3,145 | 2,971 | 3,035 | -10 | -0.3 | 2,035,200 |
| 23/04 | 3,090 | 3,140 | 2,922 | 3,045 | -40 | -1.3 | 1,354,800 |
| 23/03 | 3,165 | 3,250 | 3,035 | 3,085 | -80 | -2.5 | 2,362,200 |
| 23/02 | 3,255 | 3,300 | 3,080 | 3,165 | -55 | -1.7 | 1,365,200 |
| 23/01 | 3,350 | 3,390 | 3,130 | 3,220 | -135 | -4.0 | 811,200 |
| 22/12 | 3,515 | 3,520 | 3,255 | 3,355 | -105 | -3.0 | 1,121,400 |
| 22/11 | 3,370 | 3,665 | 3,295 | 3,460 | +95 | +2.8 | 1,390,700 |
| 22/10 | 3,235 | 3,460 | 3,200 | 3,365 | +105 | +3.2 | 1,742,400 |
| 22/09 | 3,600 | 3,660 | 3,180 | 3,260 | -315 | -8.8 | 1,832,400 |
| 22/08 | 3,945 | 4,020 | 3,520 | 3,575 | -350 | -8.9 | 2,728,100 |
| 22/07 | 3,525 | 3,995 | 3,400 | 3,925 | +400 | +11.4 | 1,886,400 |
| 22/06 | 3,435 | 3,585 | 3,330 | 3,525 | +60 | +1.7 | 2,182,300 |
| 22/05 | 3,365 | 3,525 | 3,140 | 3,465 | +120 | +3.6 | 2,156,700 |
| 22/04 | 3,070 | 3,430 | 3,035 | 3,345 | +255 | +8.3 | 2,446,400 |
| 22/03 | 3,395 | 3,470 | 3,035 | 3,090 | -235 | -7.1 | 3,124,800 |
| 22/02 | 3,505 | 3,815 | 3,065 | 3,325 | -150 | -4.3 | 2,490,700 |
| 22/01 | 3,645 | 3,810 | 3,465 | 3,475 | -100 | -2.8 | 1,755,900 |
| 21/12 | 3,580 | 3,720 | 3,430 | 3,575 | +45 | +1.3 | 1,937,400 |
| 21/11 | 4,090 | 4,140 | 3,530 | 3,530 | -465 | -11.6 | 2,116,700 |
| 21/10 | 4,230 | 4,410 | 3,975 | 3,995 | -245 | -5.8 | 1,524,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて