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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 2,032.5 | 2,042.5 | 2,000 | 2,025 | +5 | +0.2% | 19,000 |
| 2015/08/17 | 2,020 | 2,040 | 2,002.5 | 2,020 | -5 | -0.2% | 25,800 |
| 2015/08/14 | 2,015 | 2,032.5 | 1,985 | 2,025 | +10 | +0.5% | 22,000 |
| 2015/08/13 | 2,007.5 | 2,045 | 1,955 | 2,015 | -62.5 | -3% | 64,200 |
| 2015/08/12 | 1,967.5 | 2,077.5 | 1,910 | 2,077.5 | +75 | +3.7% | 64,800 |
| 2015/08/11 | 2,062.5 | 2,090 | 1,980 | 2,002.5 | -72.5 | -3.5% | 78,600 |
| 2015/08/10 | 2,027.5 | 2,075 | 2,015 | 2,075 | +75 | +3.8% | 33,400 |
| 2015/08/07 | 1,972.5 | 2,007.5 | 1,972.5 | 2,000 | +2.5 | +0.1% | 21,000 |
| 2015/08/06 | 1,985 | 2,027.5 | 1,982.5 | 1,997.5 | +30 | +1.5% | 40,600 |
| 2015/08/05 | 1,960 | 1,975 | 1,932.5 | 1,967.5 | ±0 | ±0% | 17,600 |
| 2015/08/04 | 1,965 | 1,970 | 1,950 | 1,967.5 | +10 | +0.5% | 18,600 |
| 2015/08/03 | 1,935 | 1,965 | 1,925 | 1,957.5 | +27.5 | +1.4% | 26,200 |
| 2015/07/31 | 1,907.5 | 1,930 | 1,890 | 1,930 | +35 | +1.8% | 70,800 |
| 2015/07/30 | 1,900 | 1,920 | 1,885 | 1,895 | +2.5 | +0.1% | 20,400 |
| 2015/07/29 | 1,880 | 1,895 | 1,875 | 1,892.5 | +12.5 | +0.7% | 22,200 |
| 2015/07/28 | 1,840 | 1,890 | 1,840 | 1,880 | +22.5 | +1.2% | 25,600 |
| 2015/07/27 | 1,872.5 | 1,882.5 | 1,847.5 | 1,857.5 | -15 | -0.8% | 29,800 |
| 2015/07/24 | 1,895 | 1,895 | 1,855 | 1,872.5 | -12.5 | -0.7% | 38,800 |
| 2015/07/23 | 1,870 | 1,892.5 | 1,870 | 1,885 | +17.5 | +0.9% | 31,000 |
| 2015/07/22 | 1,885 | 1,892.5 | 1,857.5 | 1,867.5 | -40 | -2.1% | 53,200 |
| 2015/07/21 | 1,915 | 1,937.5 | 1,895 | 1,907.5 | -5 | -0.3% | 45,800 |
| 2015/07/17 | 1,920 | 1,927.5 | 1,895 | 1,912.5 | -12.5 | -0.6% | 27,400 |
| 2015/07/16 | 1,935 | 1,937.5 | 1,880 | 1,925 | +2.5 | +0.1% | 77,800 |
| 2015/07/15 | 1,900 | 1,927.5 | 1,880 | 1,922.5 | +37.5 | +2% | 45,000 |
| 2015/07/14 | 1,882.5 | 1,892.5 | 1,872.5 | 1,885 | +45 | +2.4% | 24,200 |
| 2015/07/13 | 1,837.5 | 1,860 | 1,787.5 | 1,840 | +15 | +0.8% | 21,200 |
| 2015/07/10 | 1,845 | 1,880 | 1,820 | 1,825 | -15 | -0.8% | 34,800 |
| 2015/07/09 | 1,790 | 1,840 | 1,720 | 1,840 | +15 | +0.8% | 73,600 |
| 2015/07/08 | 1,910 | 1,917.5 | 1,820 | 1,825 | -102.5 | -5.3% | 48,000 |
| 2015/07/07 | 1,912.5 | 1,957.5 | 1,900 | 1,927.5 | +32.5 | +1.7% | 334,200 |
| 2015/07/06 | 1,905 | 1,922.5 | 1,882.5 | 1,895 | -10 | -0.5% | 39,000 |
| 2015/07/03 | 1,932.5 | 1,932.5 | 1,895 | 1,905 | -17.5 | -0.9% | 19,000 |
| 2015/07/02 | 1,925 | 1,960 | 1,907.5 | 1,922.5 | +5 | +0.3% | 26,400 |
| 2015/07/01 | 1,915 | 1,927.5 | 1,907.5 | 1,917.5 | +2.5 | +0.1% | 27,200 |
| 2015/06/30 | 1,925 | 1,940 | 1,895 | 1,915 | -12.5 | -0.6% | 23,200 |
| 2015/06/29 | 1,977.5 | 1,985 | 1,927.5 | 1,927.5 | -77.5 | -3.9% | 25,000 |
| 2015/06/26 | 1,950 | 2,007.5 | 1,950 | 2,005 | +72.5 | +3.8% | 67,800 |
| 2015/06/25 | 1,895 | 1,950 | 1,887.5 | 1,932.5 | +42.5 | +2.2% | 72,000 |
| 2015/06/24 | 1,882.5 | 1,902.5 | 1,865 | 1,890 | ±0 | ±0% | 38,200 |
| 2015/06/23 | 1,852.5 | 1,890 | 1,840 | 1,890 | +62.5 | +3.4% | 34,000 |
| 2015/06/22 | 1,815 | 1,842.5 | 1,812.5 | 1,827.5 | +5 | +0.3% | 17,800 |
| 2015/06/19 | 1,787.5 | 1,822.5 | 1,782.5 | 1,822.5 | +32.5 | +1.8% | 45,800 |
| 2015/06/18 | 1,827.5 | 1,827.5 | 1,790 | 1,790 | -37.5 | -2.1% | 46,400 |
| 2015/06/17 | 1,827.5 | 1,845 | 1,825 | 1,827.5 | ±0 | ±0% | 9,200 |
| 2015/06/16 | 1,860 | 1,860 | 1,827.5 | 1,827.5 | -32.5 | -1.7% | 9,200 |
| 2015/06/15 | 1,822.5 | 1,865 | 1,817.5 | 1,860 | +37.5 | +2.1% | 23,600 |
| 2015/06/12 | 1,860 | 1,862.5 | 1,810 | 1,822.5 | -17.5 | -1% | 51,200 |
| 2015/06/11 | 1,807.5 | 1,855 | 1,807.5 | 1,840 | +50 | +2.8% | 24,400 |
| 2015/06/10 | 1,800 | 1,835 | 1,787.5 | 1,790 | -22.5 | -1.2% | 28,200 |
| 2015/06/09 | 1,882.5 | 1,882.5 | 1,812.5 | 1,812.5 | -70 | -3.7% | 45,000 |
2451～
2500
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
