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 |
|---|---|---|---|---|---|---|---|
| 2001/09/12 | 1,330 | 1,330 | 1,330 | 1,330 | -100 | -7% | 5,000 |
| 2001/09/11 | 1,425 | 1,430 | 1,400 | 1,430 | -15 | -1% | 6,400 |
| 2001/09/10 | 1,435 | 1,445 | 1,400 | 1,445 | -15 | -1% | 14,200 |
| 2001/09/07 | 1,485 | 1,485 | 1,430 | 1,460 | -25 | -1.7% | 16,400 |
| 2001/09/06 | 1,470 | 1,487.5 | 1,470 | 1,485 | +10 | +0.7% | 27,200 |
| 2001/09/05 | 1,525 | 1,525 | 1,475 | 1,475 | -50 | -3.3% | 20,000 |
| 2001/09/04 | 1,455 | 1,525 | 1,450 | 1,525 | +10 | +0.7% | 16,200 |
| 2001/09/03 | 1,515 | 1,515 | 1,455 | 1,515 | ±0 | ±0% | 27,000 |
| 2001/08/31 | 1,455 | 1,515 | 1,455 | 1,515 | +5 | +0.3% | 29,400 |
| 2001/08/30 | 1,485 | 1,510 | 1,465 | 1,510 | +22.5 | +1.5% | 31,000 |
| 2001/08/29 | 1,485 | 1,510 | 1,485 | 1,487.5 | -10 | -0.7% | 12,000 |
| 2001/08/28 | 1,495 | 1,525 | 1,475 | 1,497.5 | +22.5 | +1.5% | 14,400 |
| 2001/08/27 | 1,475 | 1,495 | 1,452.5 | 1,475 | ±0 | ±0% | 18,400 |
| 2001/08/24 | 1,460 | 1,475 | 1,440 | 1,475 | +15 | +1% | 28,000 |
| 2001/08/23 | 1,475 | 1,475 | 1,435 | 1,460 | +5 | +0.3% | 37,200 |
| 2001/08/22 | 1,530 | 1,530 | 1,455 | 1,455 | -85 | -5.5% | 16,600 |
| 2001/08/21 | 1,460 | 1,540 | 1,455 | 1,540 | +77.5 | +5.3% | 77,800 |
| 2001/08/20 | 1,475 | 1,475 | 1,450 | 1,462.5 | -12.5 | -0.8% | 64,400 |
| 2001/08/17 | 1,470 | 1,475 | 1,460 | 1,475 | +5 | +0.3% | 17,800 |
| 2001/08/16 | 1,470 | 1,500 | 1,460 | 1,470 | ±0 | ±0% | 23,400 |
| 2001/08/15 | 1,472.5 | 1,480 | 1,460 | 1,470 | -10 | -0.7% | 26,600 |
| 2001/08/14 | 1,475 | 1,492.5 | 1,475 | 1,480 | +5 | +0.3% | 25,200 |
| 2001/08/13 | 1,475 | 1,485 | 1,475 | 1,475 | ±0 | ±0% | 41,000 |
| 2001/08/10 | 1,455 | 1,490 | 1,455 | 1,475 | +5 | +0.3% | 30,000 |
| 2001/08/09 | 1,497.5 | 1,497.5 | 1,470 | 1,470 | -30 | -2% | 19,200 |
| 2001/08/08 | 1,525 | 1,525 | 1,490 | 1,500 | -50 | -3.2% | 14,000 |
| 2001/08/07 | 1,492.5 | 1,550 | 1,490 | 1,550 | +65 | +4.4% | 27,000 |
| 2001/08/06 | 1,475 | 1,490 | 1,475 | 1,485 | -2.5 | -0.2% | 15,200 |
| 2001/08/03 | 1,500 | 1,500 | 1,475 | 1,487.5 | -12.5 | -0.8% | 18,400 |
| 2001/08/02 | 1,500 | 1,525 | 1,495 | 1,500 | +5 | +0.3% | 36,400 |
| 2001/08/01 | 1,490 | 1,500 | 1,485 | 1,495 | +5 | +0.3% | 40,000 |
| 2001/07/31 | 1,467.5 | 1,500 | 1,465 | 1,490 | +15 | +1% | 15,000 |
| 2001/07/30 | 1,555 | 1,555 | 1,455 | 1,475 | -85 | -5.4% | 22,000 |
| 2001/07/27 | 1,600 | 1,600 | 1,550 | 1,560 | +10 | +0.6% | 15,400 |
| 2001/07/26 | 1,487.5 | 1,550 | 1,487.5 | 1,550 | +62.5 | +4.2% | 36,000 |
| 2001/07/25 | 1,477.5 | 1,500 | 1,455 | 1,487.5 | -12.5 | -0.8% | 24,600 |
| 2001/07/24 | 1,500 | 1,500 | 1,455 | 1,500 | -10 | -0.7% | 13,200 |
| 2001/07/23 | 1,555 | 1,555 | 1,505 | 1,510 | -90 | -5.6% | 24,200 |
| 2001/07/19 | 1,620 | 1,620 | 1,555 | 1,600 | -25 | -1.5% | 38,800 |
| 2001/07/18 | 1,660 | 1,660 | 1,625 | 1,625 | -35 | -2.1% | 40,600 |
| 2001/07/17 | 1,650 | 1,695 | 1,630 | 1,660 | -40 | -2.4% | 14,600 |
| 2001/07/16 | 1,700 | 1,700 | 1,660 | 1,700 | +5 | +0.3% | 19,400 |
| 2001/07/13 | 1,650 | 1,700 | 1,650 | 1,695 | +45 | +2.7% | 9,400 |
| 2001/07/12 | 1,635 | 1,650 | 1,625 | 1,650 | -10 | -0.6% | 9,800 |
| 2001/07/11 | 1,605 | 1,660 | 1,605 | 1,660 | +30 | +1.8% | 18,800 |
| 2001/07/10 | 1,670 | 1,675 | 1,630 | 1,630 | -25 | -1.5% | 30,200 |
| 2001/07/09 | 1,660 | 1,680 | 1,645 | 1,655 | -25 | -1.5% | 79,800 |
| 2001/07/06 | 1,695 | 1,725 | 1,680 | 1,680 | -35 | -2% | 32,600 |
| 2001/07/05 | 1,725 | 1,730 | 1,715 | 1,715 | ±0 | ±0% | 25,600 |
| 2001/07/04 | 1,775 | 1,775 | 1,710 | 1,715 | -10 | -0.6% | 17,200 |
5851～
5900
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
