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 |
|---|---|---|---|---|---|---|---|
| 2002/03/11 | 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 |
| 2002/02/13 | 1,382.5 | 1,400 | 1,312.5 | 1,372.5 | -10 | -0.7% | 29,000 |
| 2002/02/12 | 1,390 | 1,395 | 1,375 | 1,382.5 | +32.5 | +2.4% | 20,000 |
| 2002/02/08 | 1,350 | 1,362.5 | 1,347.5 | 1,350 | ±0 | ±0% | 41,800 |
| 2002/02/07 | 1,345 | 1,350 | 1,300 | 1,350 | +5 | +0.4% | 29,600 |
| 2002/02/06 | 1,330 | 1,355 | 1,325 | 1,345 | ±0 | ±0% | 18,600 |
| 2002/02/05 | 1,400 | 1,400 | 1,315 | 1,345 | -55 | -3.9% | 59,400 |
| 2002/02/04 | 1,442.5 | 1,445 | 1,375 | 1,400 | -25 | -1.8% | 17,200 |
| 2002/02/01 | 1,415 | 1,432.5 | 1,397.5 | 1,425 | +10 | +0.7% | 30,400 |
| 2002/01/31 | 1,425 | 1,430 | 1,405 | 1,415 | -10 | -0.7% | 19,000 |
| 2002/01/30 | 1,465 | 1,475 | 1,410 | 1,425 | -25 | -1.7% | 24,200 |
| 2002/01/29 | 1,462.5 | 1,462.5 | 1,435 | 1,450 | -15 | -1% | 24,000 |
| 2002/01/28 | 1,450 | 1,467.5 | 1,447.5 | 1,465 | +17.5 | +1.2% | 36,200 |
| 2002/01/25 | 1,450 | 1,452.5 | 1,415 | 1,447.5 | +35 | +2.5% | 36,600 |
| 2002/01/24 | 1,475 | 1,500 | 1,375 | 1,412.5 | -62.5 | -4.2% | 67,600 |
| 2002/01/23 | 1,500 | 1,505 | 1,460 | 1,475 | -15 | -1% | 10,800 |
| 2002/01/22 | 1,565 | 1,565 | 1,475 | 1,490 | -60 | -3.9% | 34,800 |
| 2002/01/21 | 1,485 | 1,550 | 1,455 | 1,550 | +55 | +3.7% | 29,600 |
| 2002/01/18 | 1,435 | 1,495 | 1,435 | 1,495 | +60 | +4.2% | 72,000 |
| 2002/01/17 | 1,475 | 1,477.5 | 1,435 | 1,435 | -40 | -2.7% | 39,200 |
| 2002/01/16 | 1,480 | 1,495 | 1,462.5 | 1,475 | ±0 | ±0% | 23,400 |
| 2002/01/15 | 1,500 | 1,545 | 1,475 | 1,475 | -40 | -2.6% | 29,600 |
| 2002/01/11 | 1,580 | 1,580 | 1,515 | 1,515 | -15 | -1% | 33,800 |
| 2002/01/10 | 1,550 | 1,560 | 1,525 | 1,530 | -45 | -2.9% | 15,600 |
| 2002/01/09 | 1,595 | 1,600 | 1,565 | 1,575 | -25 | -1.6% | 26,200 |
| 2002/01/08 | 1,645 | 1,645 | 1,600 | 1,600 | -20 | -1.2% | 62,000 |
| 2002/01/07 | 1,620 | 1,645 | 1,590 | 1,620 | ±0 | ±0% | 57,400 |
| 2002/01/04 | 1,625 | 1,625 | 1,580 | 1,620 | -5 | -0.3% | 7,800 |
| 2001/12/28 | 1,575 | 1,675 | 1,575 | 1,625 | +50 | +3.2% | 69,200 |
| 2001/12/27 | 1,575 | 1,600 | 1,545 | 1,575 | +25 | +1.6% | 34,600 |
| 2001/12/26 | 1,550 | 1,575 | 1,545 | 1,550 | +5 | +0.3% | 34,000 |
| 2001/12/25 | 1,500 | 1,585 | 1,500 | 1,545 | -30 | -1.9% | 25,800 |
| 2001/12/21 | 1,595 | 1,595 | 1,545 | 1,575 | -20 | -1.3% | 23,000 |
5701～
5750
件表示中 / 5915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 | 321,000円 | +3.4% | -3.7% | 3.74% | 20.87倍 | 0.97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 | 343,500円 | +6.4% | +8.4% | 3.14% | 11.19倍 | 1.08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 |
| ＧＥＮＤＡ | 81,800円 | +40.5% | +24.6% | 0.00% | 29.89倍 | 4.21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 |
| ディップ | 216,900円 | +6.4% | -10.2% | 4.38% | 14.18倍 | 3.17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 | 451,000円 | +2.1% | +1.5% | 2.44% | 12.21倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
