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 |
|---|---|---|---|---|---|---|---|
| 2002/04/25 | 1,550 | 1,625 | 1,550 | 1,625 | +70 | +4.5% | 138,200 |
| 2002/04/24 | 1,525 | 1,600 | 1,525 | 1,555 | +10 | +0.6% | 98,800 |
| 2002/04/23 | 1,492.5 | 1,545 | 1,492.5 | 1,545 | +35 | +2.3% | 63,600 |
| 2002/04/22 | 1,472.5 | 1,515 | 1,470 | 1,510 | +37.5 | +2.5% | 71,000 |
| 2002/04/19 | 1,445 | 1,472.5 | 1,440 | 1,472.5 | +17.5 | +1.2% | 32,600 |
| 2002/04/18 | 1,452.5 | 1,455 | 1,445 | 1,455 | +2.5 | +0.2% | 34,200 |
| 2002/04/17 | 1,447.5 | 1,460 | 1,445 | 1,452.5 | +15 | +1% | 54,000 |
| 2002/04/16 | 1,400 | 1,447.5 | 1,382.5 | 1,437.5 | +37.5 | +2.7% | 45,400 |
| 2002/04/15 | 1,390 | 1,400 | 1,375 | 1,400 | -17.5 | -1.2% | 13,600 |
| 2002/04/12 | 1,422.5 | 1,425 | 1,400 | 1,417.5 | -30 | -2.1% | 27,800 |
| 2002/04/11 | 1,450 | 1,450 | 1,415 | 1,447.5 | +7.5 | +0.5% | 44,800 |
| 2002/04/10 | 1,412.5 | 1,445 | 1,412.5 | 1,440 | +27.5 | +1.9% | 22,600 |
| 2002/04/09 | 1,445 | 1,447.5 | 1,410 | 1,412.5 | -12.5 | -0.9% | 29,600 |
| 2002/04/08 | 1,392.5 | 1,425 | 1,385 | 1,425 | +32.5 | +2.3% | 35,600 |
| 2002/04/05 | 1,412.5 | 1,412.5 | 1,385 | 1,392.5 | ±0 | ±0% | 12,600 |
| 2002/04/04 | 1,390 | 1,425 | 1,380 | 1,392.5 | +2.5 | +0.2% | 21,400 |
| 2002/04/03 | 1,395 | 1,400 | 1,370 | 1,390 | -7.5 | -0.5% | 24,400 |
| 2002/04/02 | 1,370 | 1,400 | 1,352.5 | 1,397.5 | +7.5 | +0.5% | 13,200 |
| 2002/04/01 | 1,402.5 | 1,402.5 | 1,372.5 | 1,390 | -10 | -0.7% | 19,600 |
| 2002/03/29 | 1,450 | 1,450 | 1,392.5 | 1,400 | -60 | -4.1% | 45,600 |
| 2002/03/28 | 1,480 | 1,490 | 1,440 | 1,460 | -15 | -1% | 36,400 |
| 2002/03/27 | 1,425 | 1,475 | 1,425 | 1,475 | +25 | +1.7% | 45,400 |
| 2002/03/26 | 1,465 | 1,465 | 1,427.5 | 1,450 | -15 | -1% | 31,000 |
| 2002/03/25 | 1,445 | 1,465 | 1,442.5 | 1,465 | +20 | +1.4% | 33,800 |
| 2002/03/22 | 1,440 | 1,450 | 1,420 | 1,445 | +25 | +1.8% | 53,800 |
| 2002/03/20 | 1,427.5 | 1,430 | 1,405 | 1,420 | -5 | -0.4% | 28,200 |
| 2002/03/19 | 1,417.5 | 1,425 | 1,385 | 1,425 | +47.5 | +3.4% | 37,800 |
| 2002/03/18 | 1,385 | 1,395 | 1,377.5 | 1,377.5 | -7.5 | -0.5% | 49,800 |
| 2002/03/15 | 1,375 | 1,385 | 1,365 | 1,385 | +20 | +1.5% | 36,800 |
| 2002/03/14 | 1,302.5 | 1,365 | 1,302.5 | 1,365 | +20 | +1.5% | 21,400 |
| 2002/03/13 | 1,405 | 1,420 | 1,345 | 1,345 | -67.5 | -4.8% | 30,200 |
| 2002/03/12 | 1,450 | 1,450 | 1,390 | 1,412.5 | -12.5 | -0.9% | 82,800 |
| 2002/03/11 | 1,422.5 | 1,450 | 1,370 | 1,425 | +80 | +5.9% | 71,200 |
| 2002/03/08 | 1,330 | 1,452.5 | 1,322.5 | 1,345 | +50 | +3.9% | 163,000 |
| 2002/03/07 | 1,335 | 1,335 | 1,270 | 1,295 | +20 | +1.6% | 75,200 |
| 2002/03/06 | 1,300 | 1,310 | 1,270 | 1,275 | -32.5 | -2.5% | 89,000 |
| 2002/03/05 | 1,347.5 | 1,365 | 1,307.5 | 1,307.5 | -42.5 | -3.1% | 46,200 |
| 2002/03/04 | 1,385 | 1,385 | 1,330 | 1,350 | -10 | -0.7% | 54,800 |
| 2002/03/01 | 1,345 | 1,360 | 1,325 | 1,360 | +25 | +1.9% | 45,600 |
| 2002/02/28 | 1,325 | 1,335 | 1,300 | 1,335 | +25 | +1.9% | 32,400 |
| 2002/02/27 | 1,277.5 | 1,310 | 1,250 | 1,310 | +60 | +4.8% | 32,000 |
| 2002/02/26 | 1,272.5 | 1,310 | 1,250 | 1,250 | -22.5 | -1.8% | 42,600 |
| 2002/02/25 | 1,235 | 1,272.5 | 1,225 | 1,272.5 | +57.5 | +4.7% | 26,200 |
| 2002/02/22 | 1,230 | 1,230 | 1,212.5 | 1,215 | +2.5 | +0.2% | 64,200 |
| 2002/02/21 | 1,237.5 | 1,237.5 | 1,190 | 1,212.5 | +15 | +1.3% | 59,800 |
| 2002/02/20 | 1,225 | 1,245 | 1,180 | 1,197.5 | -27.5 | -2.2% | 38,800 |
| 2002/02/19 | 1,300 | 1,300 | 1,177.5 | 1,225 | -70 | -5.4% | 62,000 |
| 2002/02/18 | 1,330 | 1,332.5 | 1,275 | 1,295 | -55 | -4.1% | 27,200 |
| 2002/02/15 | 1,335 | 1,350 | 1,330 | 1,350 | ±0 | ±0% | 18,000 |
| 2002/02/14 | 1,367.5 | 1,400 | 1,350 | 1,350 | -22.5 | -1.6% | 26,000 |
5701～
5750
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 | 352,000円 | +3.4% | -3.7% | 3.41% | 22.88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 |
| ＧＥＮＤＡ | 90,300円 | +40.5% | +24.6% | 0.00% | 33.05倍 | 4.66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 | 374,000円 | +6.4% | +8.4% | 2.89% | 12.19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 |
| ディップ | 246,200円 | +6.4% | -10.2% | 3.86% | 16.10倍 | 3.59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 | 139,700円 | +8.2% | +14.6% | 1.93% | 15.95倍 | 2.65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
