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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,752.5 | 1,772.5 | 1,692.5 | 1,702.5 | -85 | -4.8% | 51,000 |
| 2015/10/30 | 1,770 | 1,807.5 | 1,762.5 | 1,787.5 | +17.5 | +1% | 21,400 |
| 2015/10/29 | 1,762.5 | 1,787.5 | 1,760 | 1,770 | +7.5 | +0.4% | 12,000 |
| 2015/10/28 | 1,757.5 | 1,770 | 1,745 | 1,762.5 | -2.5 | -0.1% | 17,400 |
| 2015/10/27 | 1,800 | 1,800 | 1,762.5 | 1,765 | -20 | -1.1% | 14,000 |
| 2015/10/26 | 1,792.5 | 1,792.5 | 1,762.5 | 1,785 | +35 | +2% | 19,200 |
| 2015/10/23 | 1,790 | 1,790 | 1,712.5 | 1,750 | -5 | -0.3% | 27,800 |
| 2015/10/22 | 1,737.5 | 1,765 | 1,737.5 | 1,755 | -5 | -0.3% | 15,400 |
| 2015/10/21 | 1,717.5 | 1,762.5 | 1,715 | 1,760 | +47.5 | +2.8% | 19,600 |
| 2015/10/20 | 1,745 | 1,757.5 | 1,710 | 1,712.5 | -15 | -0.9% | 15,200 |
| 2015/10/19 | 1,750 | 1,770 | 1,720 | 1,727.5 | +7.5 | +0.4% | 22,000 |
| 2015/10/16 | 1,755 | 1,770 | 1,717.5 | 1,720 | -27.5 | -1.6% | 28,600 |
| 2015/10/15 | 1,687.5 | 1,747.5 | 1,687.5 | 1,747.5 | +75 | +4.5% | 34,200 |
| 2015/10/14 | 1,645 | 1,692.5 | 1,640 | 1,672.5 | +2.5 | +0.1% | 33,000 |
| 2015/10/13 | 1,647.5 | 1,697.5 | 1,645 | 1,670 | +22.5 | +1.4% | 29,800 |
| 2015/10/09 | 1,647.5 | 1,655 | 1,630 | 1,647.5 | +10 | +0.6% | 30,400 |
| 2015/10/08 | 1,692.5 | 1,692.5 | 1,637.5 | 1,637.5 | -47.5 | -2.8% | 42,000 |
| 2015/10/07 | 1,690 | 1,690 | 1,660 | 1,685 | +15 | +0.9% | 16,000 |
| 2015/10/06 | 1,677.5 | 1,697.5 | 1,667.5 | 1,670 | -7.5 | -0.4% | 41,000 |
| 2015/10/05 | 1,657.5 | 1,680 | 1,655 | 1,677.5 | +20 | +1.2% | 34,800 |
| 2015/10/02 | 1,662.5 | 1,695 | 1,657.5 | 1,657.5 | -32.5 | -1.9% | 40,800 |
| 2015/10/01 | 1,687.5 | 1,710 | 1,662.5 | 1,690 | +27.5 | +1.7% | 50,200 |
| 2015/09/30 | 1,662.5 | 1,685 | 1,630 | 1,662.5 | +27.5 | +1.7% | 58,000 |
| 2015/09/29 | 1,705 | 1,705 | 1,632.5 | 1,635 | -92.5 | -5.4% | 46,600 |
| 2015/09/28 | 1,745 | 1,762.5 | 1,697.5 | 1,727.5 | -32.5 | -1.8% | 62,600 |
| 2015/09/25 | 1,747.5 | 1,772.5 | 1,725 | 1,760 | +5 | +0.3% | 64,600 |
| 2015/09/24 | 1,750 | 1,795 | 1,745 | 1,755 | -20 | -1.1% | 126,800 |
| 2015/09/18 | 1,820 | 1,830 | 1,767.5 | 1,775 | -80 | -4.3% | 44,200 |
| 2015/09/17 | 1,857.5 | 1,877.5 | 1,842.5 | 1,855 | -12.5 | -0.7% | 41,000 |
| 2015/09/16 | 1,850 | 1,870 | 1,850 | 1,867.5 | +30 | +1.6% | 33,400 |
| 2015/09/15 | 1,827.5 | 1,847.5 | 1,817.5 | 1,837.5 | +35 | +1.9% | 27,600 |
| 2015/09/14 | 1,905 | 1,905 | 1,802.5 | 1,802.5 | -67.5 | -3.6% | 64,600 |
| 2015/09/11 | 1,857.5 | 1,890 | 1,857.5 | 1,870 | -22.5 | -1.2% | 79,200 |
| 2015/09/10 | 1,875 | 1,902.5 | 1,855 | 1,892.5 | -5 | -0.3% | 40,200 |
| 2015/09/09 | 1,875 | 1,922.5 | 1,865 | 1,897.5 | +35 | +1.9% | 63,000 |
| 2015/09/08 | 1,892.5 | 1,930 | 1,857.5 | 1,862.5 | -42.5 | -2.2% | 28,200 |
| 2015/09/07 | 1,940 | 1,980 | 1,882.5 | 1,905 | -37.5 | -1.9% | 55,000 |
| 2015/09/04 | 1,882.5 | 1,975 | 1,860 | 1,942.5 | +95 | +5.1% | 138,000 |
| 2015/09/03 | 1,855 | 1,895 | 1,837.5 | 1,847.5 | -7.5 | -0.4% | 93,000 |
| 2015/09/02 | 1,752.5 | 1,875 | 1,752.5 | 1,855 | ±0 | ±0% | 203,600 |
| 2015/09/01 | 1,850 | 1,875 | 1,830 | 1,855 | +10 | +0.5% | 160,000 |
| 2015/08/31 | 1,787.5 | 1,855 | 1,782.5 | 1,845 | +92.5 | +5.3% | 43,000 |
| 2015/08/28 | 1,812.5 | 1,812.5 | 1,747.5 | 1,752.5 | -12.5 | -0.7% | 21,000 |
| 2015/08/27 | 1,715 | 1,795 | 1,702.5 | 1,765 | +50 | +2.9% | 111,600 |
| 2015/08/26 | 1,662.5 | 1,735 | 1,662.5 | 1,715 | +52.5 | +3.2% | 33,800 |
| 2015/08/25 | 1,662.5 | 1,792.5 | 1,650 | 1,662.5 | -105 | -5.9% | 46,000 |
| 2015/08/24 | 1,865 | 1,877.5 | 1,762.5 | 1,767.5 | -142.5 | -7.5% | 35,200 |
| 2015/08/21 | 1,910 | 1,937.5 | 1,907.5 | 1,910 | -37.5 | -1.9% | 27,000 |
| 2015/08/20 | 1,955 | 2,012.5 | 1,940 | 1,947.5 | -25 | -1.3% | 26,600 |
| 2015/08/19 | 2,002.5 | 2,015 | 1,970 | 1,972.5 | -52.5 | -2.6% | 30,800 |
2401～
2450
件表示中 / 5965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 | 355,000円 | +3.4% | -3.7% | 3.38% | 22.18倍 | 1.03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 | 84,700円 | +40.5% | +24.6% | 0.00% | 31.15倍 | 4.39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 |
| 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 |
| 藤田観 | 1,185,000円 | +5.6% | +3.0% | 0.34% | 16.14倍 | 4.72倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| ディップ | 236,000円 | +6.4% | -10.2% | 4.03% | 15.44倍 | 3.45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
