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 |
|---|---|---|---|---|---|---|---|
| 2015/06/08 | 1,890 | 1,890 | 1,875 | 1,882.5 | -7.5 | -0.4% | 20,800 |
| 2015/06/05 | 1,872.5 | 1,897.5 | 1,867.5 | 1,890 | -12.5 | -0.7% | 29,000 |
| 2015/06/04 | 1,902.5 | 1,902.5 | 1,877.5 | 1,902.5 | +10 | +0.5% | 23,600 |
| 2015/06/03 | 1,912.5 | 1,915 | 1,882.5 | 1,892.5 | -35 | -1.8% | 16,000 |
| 2015/06/02 | 1,950 | 1,950 | 1,905 | 1,927.5 | +20 | +1% | 32,200 |
| 2015/06/01 | 1,910 | 1,910 | 1,900 | 1,907.5 | +7.5 | +0.4% | 15,600 |
| 2015/05/29 | 1,875 | 1,915 | 1,855 | 1,900 | +35 | +1.9% | 40,800 |
| 2015/05/28 | 1,852.5 | 1,882.5 | 1,847.5 | 1,865 | -7.5 | -0.4% | 22,800 |
| 2015/05/27 | 1,897.5 | 1,912.5 | 1,865 | 1,872.5 | -15 | -0.8% | 26,600 |
| 2015/05/26 | 1,877.5 | 1,907.5 | 1,877.5 | 1,887.5 | +12.5 | +0.7% | 22,400 |
| 2015/05/25 | 1,905 | 1,907.5 | 1,867.5 | 1,875 | -30 | -1.6% | 21,800 |
| 2015/05/22 | 1,900 | 1,910 | 1,880 | 1,905 | -15 | -0.8% | 22,800 |
| 2015/05/21 | 1,950 | 1,950 | 1,902.5 | 1,920 | +22.5 | +1.2% | 35,400 |
| 2015/05/20 | 1,917.5 | 1,917.5 | 1,877.5 | 1,897.5 | -7.5 | -0.4% | 26,000 |
| 2015/05/19 | 1,910 | 1,917.5 | 1,877.5 | 1,905 | ±0 | ±0% | 33,200 |
| 2015/05/18 | 1,900 | 1,905 | 1,880 | 1,905 | +5 | +0.3% | 46,400 |
| 2015/05/15 | 1,820 | 1,905 | 1,820 | 1,900 | +105 | +5.8% | 65,800 |
| 2015/05/14 | 1,785 | 1,817.5 | 1,785 | 1,795 | -25 | -1.4% | 16,600 |
| 2015/05/13 | 1,815 | 1,830 | 1,795 | 1,820 | +5 | +0.3% | 21,400 |
| 2015/05/12 | 1,825 | 1,845 | 1,760 | 1,815 | +5 | +0.3% | 83,800 |
| 2015/05/11 | 1,790 | 1,830 | 1,750 | 1,810 | +90 | +5.2% | 49,200 |
| 2015/05/08 | 1,740 | 1,755 | 1,717.5 | 1,720 | -12.5 | -0.7% | 38,400 |
| 2015/05/07 | 1,765 | 1,815 | 1,732.5 | 1,732.5 | -55 | -3.1% | 52,600 |
| 2015/05/01 | 1,797.5 | 1,822.5 | 1,765 | 1,787.5 | -35 | -1.9% | 40,400 |
| 2015/04/30 | 1,835 | 1,835 | 1,800 | 1,822.5 | -27.5 | -1.5% | 33,800 |
| 2015/04/28 | 1,865 | 1,867.5 | 1,845 | 1,850 | ±0 | ±0% | 29,800 |
| 2015/04/27 | 1,867.5 | 1,872.5 | 1,837.5 | 1,850 | -17.5 | -0.9% | 29,600 |
| 2015/04/24 | 1,820 | 1,882.5 | 1,807.5 | 1,867.5 | +25 | +1.4% | 63,400 |
| 2015/04/23 | 1,830 | 1,845 | 1,787.5 | 1,842.5 | +45 | +2.5% | 73,800 |
| 2015/04/22 | 1,805 | 1,805 | 1,780 | 1,797.5 | -2.5 | -0.1% | 18,600 |
| 2015/04/21 | 1,787.5 | 1,802.5 | 1,760 | 1,800 | +20 | +1.1% | 39,400 |
| 2015/04/20 | 1,832.5 | 1,832.5 | 1,780 | 1,780 | -87.5 | -4.7% | 49,200 |
| 2015/04/17 | 1,872.5 | 1,897.5 | 1,850 | 1,867.5 | -30 | -1.6% | 45,600 |
| 2015/04/16 | 1,850 | 1,907.5 | 1,815 | 1,897.5 | +70 | +3.8% | 128,600 |
| 2015/04/15 | 1,755 | 1,837.5 | 1,755 | 1,827.5 | +60 | +3.4% | 72,400 |
| 2015/04/14 | 1,740 | 1,767.5 | 1,730 | 1,767.5 | +27.5 | +1.6% | 13,600 |
| 2015/04/13 | 1,770 | 1,770 | 1,740 | 1,740 | -17.5 | -1% | 15,600 |
| 2015/04/10 | 1,755 | 1,770 | 1,727.5 | 1,757.5 | +25 | +1.4% | 36,400 |
| 2015/04/09 | 1,757.5 | 1,757.5 | 1,727.5 | 1,732.5 | -7.5 | -0.4% | 17,800 |
| 2015/04/08 | 1,775 | 1,775 | 1,730 | 1,740 | +7.5 | +0.4% | 52,200 |
| 2015/04/07 | 1,687.5 | 1,750 | 1,687.5 | 1,732.5 | +32.5 | +1.9% | 34,000 |
| 2015/04/06 | 1,705 | 1,715 | 1,695 | 1,700 | -15 | -0.9% | 14,800 |
| 2015/04/03 | 1,687.5 | 1,720 | 1,687.5 | 1,715 | +15 | +0.9% | 24,600 |
| 2015/04/02 | 1,685 | 1,722.5 | 1,685 | 1,700 | -7.5 | -0.4% | 43,400 |
| 2015/04/01 | 1,712.5 | 1,725 | 1,700 | 1,707.5 | +2.5 | +0.1% | 38,200 |
| 2015/03/31 | 1,757.5 | 1,780 | 1,700 | 1,705 | -17.5 | -1% | 78,800 |
| 2015/03/30 | 1,717.5 | 1,747.5 | 1,710 | 1,722.5 | -30 | -1.7% | 38,200 |
| 2015/03/27 | 1,772.5 | 1,790 | 1,735 | 1,752.5 | -22.5 | -1.3% | 46,200 |
| 2015/03/26 | 1,810 | 1,810 | 1,767.5 | 1,775 | -37.5 | -2.1% | 44,200 |
| 2015/03/25 | 1,822.5 | 1,832.5 | 1,807.5 | 1,812.5 | -12.5 | -0.7% | 17,000 |
2501～
2550
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
