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 |
|---|---|---|---|---|---|---|---|
| 2001/08/17 | 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 |
| 2001/07/03 | 1,790 | 1,790 | 1,700 | 1,725 | -35 | -2% | 11,800 |
| 2001/07/02 | 1,800 | 1,800 | 1,680 | 1,760 | ±0 | ±0% | 35,000 |
| 2001/06/29 | 1,800 | 1,800 | 1,745 | 1,760 | +50 | +2.9% | 28,600 |
| 2001/06/28 | 1,750 | 1,770 | 1,710 | 1,710 | -65 | -3.7% | 13,200 |
| 2001/06/27 | 1,750 | 1,775 | 1,735 | 1,775 | +50 | +2.9% | 17,200 |
| 2001/06/26 | 1,690 | 1,735 | 1,690 | 1,725 | +35 | +2.1% | 32,400 |
| 2001/06/25 | 1,700 | 1,720 | 1,655 | 1,690 | -25 | -1.5% | 24,400 |
| 2001/06/22 | 1,705 | 1,745 | 1,705 | 1,715 | ±0 | ±0% | 28,400 |
| 2001/06/21 | 1,750 | 1,750 | 1,715 | 1,715 | -35 | -2% | 16,000 |
| 2001/06/20 | 1,750 | 1,755 | 1,740 | 1,750 | -5 | -0.3% | 24,400 |
| 2001/06/19 | 1,755 | 1,790 | 1,755 | 1,755 | +5 | +0.3% | 16,600 |
| 2001/06/18 | 1,750 | 1,775 | 1,740 | 1,750 | -40 | -2.2% | 18,000 |
| 2001/06/15 | 1,785 | 1,795 | 1,760 | 1,790 | +25 | +1.4% | 26,000 |
| 2001/06/14 | 1,805 | 1,815 | 1,765 | 1,765 | -75 | -4.1% | 41,600 |
| 2001/06/13 | 1,815 | 1,860 | 1,800 | 1,840 | -5 | -0.3% | 26,800 |
| 2001/06/12 | 1,855 | 1,875 | 1,825 | 1,845 | -35 | -1.9% | 49,800 |
| 2001/06/11 | 1,880 | 1,885 | 1,855 | 1,880 | -10 | -0.5% | 27,200 |
| 2001/06/08 | 1,945 | 1,945 | 1,875 | 1,890 | -5 | -0.3% | 82,400 |
5901～
5950
件表示中 / 5979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 | 362,000円 | +3.4% | -3.7% | 3.31% | 22.61倍 | 1.05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 |
| タイミー | 154,700円 | +27.0% | +70.7% | 0.00% | 32.04倍 | 13.19倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| 都競馬 | 529,000円 | +2.1% | +1.5% | 2.08% | 14.32倍 | 1.50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 |
| ＳＭＳ | 163,000円 | +10.8% | +13.3% | 1.75% | 19.03倍 | 2.84倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| ディップ | 234,300円 | +6.4% | -10.2% | 4.05% | 15.32倍 | 3.42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
