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 |
|---|---|---|---|---|---|---|---|
| 2016/01/22 | 1,650 | 1,680 | 1,622.5 | 1,632.5 | ±0 | ±0% | 162,600 |
| 2016/01/21 | 1,605 | 1,662.5 | 1,605 | 1,632.5 | ±0 | ±0% | 114,200 |
| 2016/01/20 | 1,647.5 | 1,662.5 | 1,622.5 | 1,632.5 | -7.5 | -0.5% | 114,800 |
| 2016/01/19 | 1,610 | 1,647.5 | 1,600 | 1,640 | +30 | +1.9% | 164,400 |
| 2016/01/18 | 1,562.5 | 1,622.5 | 1,562.5 | 1,610 | -22.5 | -1.4% | 145,200 |
| 2016/01/15 | 1,675 | 1,690 | 1,630 | 1,632.5 | -42.5 | -2.5% | 119,000 |
| 2016/01/14 | 1,690 | 1,700 | 1,665 | 1,675 | -45 | -2.6% | 131,400 |
| 2016/01/13 | 1,735 | 1,735 | 1,705 | 1,720 | -35 | -2% | 79,400 |
| 2016/01/12 | 1,792.5 | 1,810 | 1,750 | 1,755 | -77.5 | -4.2% | 46,800 |
| 2016/01/08 | 1,840 | 1,862.5 | 1,810 | 1,832.5 | +2.5 | +0.1% | 55,400 |
| 2016/01/07 | 1,860 | 1,862.5 | 1,822.5 | 1,830 | -15 | -0.8% | 37,800 |
| 2016/01/06 | 1,857.5 | 1,880 | 1,822.5 | 1,845 | +10 | +0.5% | 36,400 |
| 2016/01/05 | 1,802.5 | 1,857.5 | 1,802.5 | 1,835 | +7.5 | +0.4% | 39,000 |
| 2016/01/04 | 1,825 | 1,847.5 | 1,805 | 1,827.5 | +10 | +0.6% | 78,800 |
| 2015/12/30 | 1,825 | 1,830 | 1,792.5 | 1,817.5 | +20 | +1.1% | 33,800 |
| 2015/12/29 | 1,785 | 1,815 | 1,775 | 1,797.5 | -7.5 | -0.4% | 29,200 |
| 2015/12/28 | 1,757.5 | 1,807.5 | 1,757.5 | 1,805 | +52.5 | +3% | 38,200 |
| 2015/12/25 | 1,782.5 | 1,782.5 | 1,722.5 | 1,752.5 | -30 | -1.7% | 19,800 |
| 2015/12/24 | 1,805 | 1,805 | 1,772.5 | 1,782.5 | +17.5 | +1% | 69,800 |
| 2015/12/22 | 1,762.5 | 1,805 | 1,755 | 1,765 | +22.5 | +1.3% | 90,800 |
| 2015/12/21 | 1,757.5 | 1,780 | 1,732.5 | 1,742.5 | -12.5 | -0.7% | 64,600 |
| 2015/12/18 | 1,817.5 | 1,817.5 | 1,747.5 | 1,755 | -37.5 | -2.1% | 77,600 |
| 2015/12/17 | 1,797.5 | 1,825 | 1,777.5 | 1,792.5 | +32.5 | +1.8% | 83,400 |
| 2015/12/16 | 1,777.5 | 1,790 | 1,740 | 1,760 | -17.5 | -1% | 121,200 |
| 2015/12/15 | 1,785 | 1,797.5 | 1,757.5 | 1,777.5 | +12.5 | +0.7% | 49,600 |
| 2015/12/14 | 1,762.5 | 1,787.5 | 1,747.5 | 1,765 | -57.5 | -3.2% | 66,600 |
| 2015/12/11 | 1,762.5 | 1,857.5 | 1,762.5 | 1,822.5 | +17.5 | +1% | 91,400 |
| 2015/12/10 | 1,825 | 1,847.5 | 1,805 | 1,805 | -35 | -1.9% | 47,800 |
| 2015/12/09 | 1,890 | 1,890 | 1,837.5 | 1,840 | -45 | -2.4% | 63,000 |
| 2015/12/08 | 1,912.5 | 1,920 | 1,882.5 | 1,885 | +2.5 | +0.1% | 64,600 |
| 2015/12/07 | 1,912.5 | 1,912.5 | 1,875 | 1,882.5 | +5 | +0.3% | 43,000 |
| 2015/12/04 | 1,940 | 1,940 | 1,872.5 | 1,877.5 | -62.5 | -3.2% | 44,600 |
| 2015/12/03 | 1,962.5 | 1,970 | 1,932.5 | 1,940 | -32.5 | -1.6% | 55,800 |
| 2015/12/02 | 2,012.5 | 2,020 | 1,952.5 | 1,972.5 | -42.5 | -2.1% | 138,600 |
| 2015/12/01 | 2,000 | 2,037.5 | 1,987.5 | 2,015 | +45 | +2.3% | 80,800 |
| 2015/11/30 | 1,945 | 1,980 | 1,922.5 | 1,970 | +42.5 | +2.2% | 84,400 |
| 2015/11/27 | 1,967.5 | 1,967.5 | 1,917.5 | 1,927.5 | -15 | -0.8% | 32,400 |
| 2015/11/26 | 1,895 | 1,947.5 | 1,895 | 1,942.5 | +50 | +2.6% | 59,800 |
| 2015/11/25 | 1,892.5 | 1,932.5 | 1,892.5 | 1,892.5 | -15 | -0.8% | 32,800 |
| 2015/11/24 | 1,930 | 1,930 | 1,892.5 | 1,907.5 | -20 | -1% | 39,800 |
| 2015/11/20 | 1,945 | 1,945 | 1,907.5 | 1,927.5 | ±0 | ±0% | 26,200 |
| 2015/11/19 | 1,897.5 | 1,960 | 1,867.5 | 1,927.5 | +65 | +3.5% | 73,200 |
| 2015/11/18 | 1,917.5 | 1,935 | 1,847.5 | 1,862.5 | -27.5 | -1.5% | 74,200 |
| 2015/11/17 | 1,927.5 | 1,927.5 | 1,875 | 1,890 | -2.5 | -0.1% | 61,200 |
| 2015/11/16 | 1,890 | 1,927.5 | 1,872.5 | 1,892.5 | +2.5 | +0.1% | 40,000 |
| 2015/11/13 | 1,887.5 | 1,900 | 1,877.5 | 1,890 | +2.5 | +0.1% | 19,000 |
| 2015/11/12 | 1,875 | 1,887.5 | 1,837.5 | 1,887.5 | +5 | +0.3% | 37,400 |
| 2015/11/11 | 1,830 | 1,885 | 1,827.5 | 1,882.5 | +17.5 | +0.9% | 27,000 |
| 2015/11/10 | 1,862.5 | 1,875 | 1,827.5 | 1,865 | +2.5 | +0.1% | 33,600 |
| 2015/11/09 | 1,842.5 | 1,862.5 | 1,837.5 | 1,862.5 | +40 | +2.2% | 42,400 |
2301～
2350
件表示中 / 5918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 | 323,500円 | +3.4% | -3.7% | 3.71% | 21.03倍 | 0.98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 | 346,500円 | +6.4% | +8.4% | 3.12% | 11.29倍 | 1.09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 |
| Ｊマテリアル | 139,800円 | +8.2% | +14.6% | 1.93% | 15.96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 |
| 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 |
| ディップ | 214,100円 | +6.4% | -10.2% | 4.44% | 14.00倍 | 3.13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
