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 |
|---|---|---|---|---|---|---|---|
| 2002/12/20 | 1,117.5 | 1,117.5 | 1,055 | 1,055 | -62.5 | -5.6% | 38,200 |
| 2002/12/19 | 1,075 | 1,117.5 | 1,050 | 1,117.5 | +42.5 | +4% | 54,600 |
| 2002/12/18 | 1,097.5 | 1,110 | 1,022.5 | 1,075 | -42.5 | -3.8% | 42,000 |
| 2002/12/17 | 1,160 | 1,172.5 | 1,110 | 1,117.5 | -40 | -3.5% | 54,600 |
| 2002/12/16 | 1,220 | 1,220 | 1,152.5 | 1,157.5 | -62.5 | -5.1% | 80,800 |
| 2002/12/13 | 1,222.5 | 1,227.5 | 1,182.5 | 1,220 | +25 | +2.1% | 117,400 |
| 2002/12/12 | 1,150 | 1,200 | 1,142.5 | 1,195 | +65 | +5.8% | 74,400 |
| 2002/12/11 | 1,107.5 | 1,132.5 | 1,102.5 | 1,130 | +22.5 | +2% | 32,000 |
| 2002/12/10 | 1,100 | 1,120 | 1,092.5 | 1,107.5 | -17.5 | -1.6% | 47,600 |
| 2002/12/09 | 1,140 | 1,150 | 1,125 | 1,125 | -35 | -3% | 21,000 |
| 2002/12/06 | 1,157.5 | 1,170 | 1,157.5 | 1,160 | +2.5 | +0.2% | 31,000 |
| 2002/12/05 | 1,177.5 | 1,177.5 | 1,155 | 1,157.5 | -17.5 | -1.5% | 55,800 |
| 2002/12/04 | 1,195 | 1,195 | 1,175 | 1,175 | -22.5 | -1.9% | 37,200 |
| 2002/12/03 | 1,180 | 1,225 | 1,177.5 | 1,197.5 | +17.5 | +1.5% | 86,000 |
| 2002/12/02 | 1,207.5 | 1,230 | 1,165 | 1,180 | -27.5 | -2.3% | 87,000 |
| 2002/11/29 | 1,225 | 1,225 | 1,207.5 | 1,207.5 | -17.5 | -1.4% | 78,600 |
| 2002/11/28 | 1,240 | 1,240 | 1,222.5 | 1,225 | -15 | -1.2% | 53,200 |
| 2002/11/27 | 1,222.5 | 1,250 | 1,222.5 | 1,240 | +10 | +0.8% | 83,000 |
| 2002/11/26 | 1,290 | 1,290 | 1,220 | 1,230 | -60 | -4.7% | 93,400 |
| 2002/11/25 | 1,365 | 1,392.5 | 1,290 | 1,290 | -10 | -0.8% | 72,000 |
| 2002/11/22 | 1,312.5 | 1,365 | 1,300 | 1,300 | +47.5 | +3.8% | 116,800 |
| 2002/11/21 | 1,242.5 | 1,265 | 1,242.5 | 1,252.5 | -7.5 | -0.6% | 33,800 |
| 2002/11/20 | 1,267.5 | 1,280 | 1,245 | 1,260 | -27.5 | -2.1% | 43,800 |
| 2002/11/19 | 1,300 | 1,322.5 | 1,282.5 | 1,287.5 | -45 | -3.4% | 22,200 |
| 2002/11/18 | 1,380 | 1,380 | 1,325 | 1,332.5 | -27.5 | -2% | 18,000 |
| 2002/11/15 | 1,360 | 1,377.5 | 1,352.5 | 1,360 | ±0 | ±0% | 22,000 |
| 2002/11/14 | 1,367.5 | 1,420 | 1,357.5 | 1,360 | -27.5 | -2% | 9,600 |
| 2002/11/13 | 1,467.5 | 1,467.5 | 1,375 | 1,387.5 | -87.5 | -5.9% | 8,000 |
| 2002/11/12 | 1,425 | 1,475 | 1,422.5 | 1,475 | +45 | +3.1% | 74,000 |
| 2002/11/11 | 1,432.5 | 1,435 | 1,427.5 | 1,430 | -10 | -0.7% | 22,800 |
| 2002/11/08 | 1,430 | 1,440 | 1,415 | 1,440 | +2.5 | +0.2% | 22,400 |
| 2002/11/07 | 1,445 | 1,447.5 | 1,415 | 1,437.5 | -10 | -0.7% | 13,800 |
| 2002/11/06 | 1,445 | 1,452.5 | 1,440 | 1,447.5 | +10 | +0.7% | 29,400 |
| 2002/11/05 | 1,395 | 1,437.5 | 1,395 | 1,437.5 | +42.5 | +3% | 31,600 |
| 2002/11/01 | 1,377.5 | 1,395 | 1,377.5 | 1,395 | +22.5 | +1.6% | 20,400 |
| 2002/10/31 | 1,387.5 | 1,387.5 | 1,365 | 1,372.5 | -10 | -0.7% | 18,000 |
| 2002/10/30 | 1,362.5 | 1,387.5 | 1,355 | 1,382.5 | +15 | +1.1% | 25,400 |
| 2002/10/29 | 1,395 | 1,395 | 1,365 | 1,367.5 | -7.5 | -0.5% | 10,000 |
| 2002/10/28 | 1,357.5 | 1,375 | 1,355 | 1,375 | +32.5 | +2.4% | 28,200 |
| 2002/10/25 | 1,272.5 | 1,342.5 | 1,272.5 | 1,342.5 | +50 | +3.9% | 47,000 |
| 2002/10/24 | 1,302.5 | 1,305 | 1,275 | 1,292.5 | -15 | -1.1% | 35,400 |
| 2002/10/23 | 1,285 | 1,315 | 1,277.5 | 1,307.5 | +22.5 | +1.8% | 33,600 |
| 2002/10/22 | 1,337.5 | 1,337.5 | 1,280 | 1,285 | -52.5 | -3.9% | 36,200 |
| 2002/10/21 | 1,320 | 1,357.5 | 1,320 | 1,337.5 | +27.5 | +2.1% | 40,000 |
| 2002/10/18 | 1,310 | 1,320 | 1,302.5 | 1,310 | +7.5 | +0.6% | 62,200 |
| 2002/10/17 | 1,280 | 1,310 | 1,280 | 1,302.5 | +22.5 | +1.8% | 23,400 |
| 2002/10/16 | 1,327.5 | 1,347.5 | 1,275 | 1,280 | -27.5 | -2.1% | 33,800 |
| 2002/10/15 | 1,310 | 1,345 | 1,270 | 1,307.5 | +15 | +1.2% | 25,800 |
| 2002/10/11 | 1,310 | 1,310 | 1,290 | 1,292.5 | -17.5 | -1.3% | 26,600 |
| 2002/10/10 | 1,352.5 | 1,352.5 | 1,300 | 1,310 | -62.5 | -4.6% | 24,600 |
5551～
5600
件表示中 / 5961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 | 356,500円 | +3.4% | -3.7% | 3.37% | 22.26倍 | 1.03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 | 373,500円 | +6.4% | +8.4% | 2.89% | 12.17倍 | 1.18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 |
| 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 |
| Ｊマテリアル | 143,000円 | +8.2% | +14.6% | 1.89% | 16.33倍 | 2.72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 |
| ディップ | 243,900円 | +6.4% | -10.2% | 3.90% | 15.95倍 | 3.56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
