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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 1,820 | 1,830 | 1,797.5 | 1,825 | ±0 | ±0% | 37,200 |
| 2015/03/23 | 1,830 | 1,837.5 | 1,815 | 1,825 | -5 | -0.3% | 18,000 |
| 2015/03/20 | 1,837.5 | 1,837.5 | 1,800 | 1,830 | +22.5 | +1.2% | 54,800 |
| 2015/03/19 | 1,832.5 | 1,850 | 1,790 | 1,807.5 | -42.5 | -2.3% | 66,600 |
| 2015/03/18 | 1,880 | 1,892.5 | 1,832.5 | 1,850 | -10 | -0.5% | 90,600 |
| 2015/03/17 | 1,800 | 1,862.5 | 1,787.5 | 1,860 | +90 | +5.1% | 116,400 |
| 2015/03/16 | 1,732.5 | 1,770 | 1,732.5 | 1,770 | +20 | +1.1% | 37,400 |
| 2015/03/13 | 1,735 | 1,755 | 1,722.5 | 1,750 | +67.5 | +4% | 120,800 |
| 2015/03/12 | 1,692.5 | 1,692.5 | 1,657.5 | 1,682.5 | +15 | +0.9% | 28,400 |
| 2015/03/11 | 1,625 | 1,667.5 | 1,625 | 1,667.5 | +15 | +0.9% | 42,200 |
| 2015/03/10 | 1,685 | 1,685 | 1,642.5 | 1,652.5 | +2.5 | +0.2% | 34,600 |
| 2015/03/09 | 1,670 | 1,670 | 1,635 | 1,650 | -20 | -1.2% | 20,200 |
| 2015/03/06 | 1,695 | 1,695 | 1,667.5 | 1,670 | -12.5 | -0.7% | 19,400 |
| 2015/03/05 | 1,692.5 | 1,695 | 1,665 | 1,682.5 | +25 | +1.5% | 21,000 |
| 2015/03/04 | 1,685 | 1,685 | 1,652.5 | 1,657.5 | -17.5 | -1% | 40,000 |
| 2015/03/03 | 1,697.5 | 1,697.5 | 1,662.5 | 1,675 | +12.5 | +0.8% | 30,200 |
| 2015/03/02 | 1,672.5 | 1,687.5 | 1,660 | 1,662.5 | -20 | -1.2% | 17,800 |
| 2015/02/27 | 1,705 | 1,710 | 1,675 | 1,682.5 | -22.5 | -1.3% | 58,000 |
| 2015/02/26 | 1,707.5 | 1,707.5 | 1,682.5 | 1,705 | +32.5 | +1.9% | 33,200 |
| 2015/02/25 | 1,665 | 1,697.5 | 1,662.5 | 1,672.5 | -2.5 | -0.1% | 36,400 |
| 2015/02/24 | 1,687.5 | 1,725 | 1,672.5 | 1,675 | +12.5 | +0.8% | 82,200 |
| 2015/02/23 | 1,675 | 1,695 | 1,657.5 | 1,662.5 | -35 | -2.1% | 24,200 |
| 2015/02/20 | 1,670 | 1,700 | 1,665 | 1,697.5 | +35 | +2.1% | 46,400 |
| 2015/02/19 | 1,652.5 | 1,690 | 1,652.5 | 1,662.5 | -2.5 | -0.2% | 30,200 |
| 2015/02/18 | 1,665 | 1,675 | 1,632.5 | 1,665 | +17.5 | +1.1% | 40,600 |
| 2015/02/17 | 1,657.5 | 1,695 | 1,627.5 | 1,647.5 | ±0 | ±0% | 38,600 |
| 2015/02/16 | 1,645 | 1,650 | 1,632.5 | 1,647.5 | +25 | +1.5% | 28,600 |
| 2015/02/13 | 1,600 | 1,630 | 1,587.5 | 1,622.5 | +37.5 | +2.4% | 64,400 |
| 2015/02/12 | 1,615 | 1,620 | 1,585 | 1,585 | +2.5 | +0.2% | 58,200 |
| 2015/02/10 | 1,582.5 | 1,625 | 1,562.5 | 1,582.5 | ±0 | ±0% | 38,800 |
| 2015/02/09 | 1,557.5 | 1,595 | 1,540 | 1,582.5 | +37.5 | +2.4% | 32,200 |
| 2015/02/06 | 1,575 | 1,575 | 1,545 | 1,545 | ±0 | ±0% | 18,200 |
| 2015/02/05 | 1,575 | 1,575 | 1,540 | 1,545 | -22.5 | -1.4% | 36,000 |
| 2015/02/04 | 1,567.5 | 1,585 | 1,555 | 1,567.5 | +22.5 | +1.5% | 52,400 |
| 2015/02/03 | 1,570 | 1,575 | 1,542.5 | 1,545 | -25 | -1.6% | 95,000 |
| 2015/02/02 | 1,575 | 1,582.5 | 1,557.5 | 1,570 | -7.5 | -0.5% | 43,600 |
| 2015/01/30 | 1,582.5 | 1,597.5 | 1,575 | 1,577.5 | -7.5 | -0.5% | 25,200 |
| 2015/01/29 | 1,597.5 | 1,597.5 | 1,582.5 | 1,585 | -12.5 | -0.8% | 12,000 |
| 2015/01/28 | 1,595 | 1,600 | 1,580 | 1,597.5 | +2.5 | +0.2% | 24,600 |
| 2015/01/27 | 1,592.5 | 1,602.5 | 1,582.5 | 1,595 | ±0 | ±0% | 32,200 |
| 2015/01/26 | 1,575 | 1,595 | 1,575 | 1,595 | +20 | +1.3% | 51,600 |
| 2015/01/23 | 1,545 | 1,575 | 1,537.5 | 1,575 | +30 | +1.9% | 88,800 |
| 2015/01/22 | 1,542.5 | 1,545 | 1,525 | 1,545 | +2.5 | +0.2% | 54,800 |
| 2015/01/21 | 1,547.5 | 1,547.5 | 1,535 | 1,542.5 | -7.5 | -0.5% | 42,400 |
| 2015/01/20 | 1,530 | 1,550 | 1,530 | 1,550 | +27.5 | +1.8% | 38,800 |
| 2015/01/19 | 1,540 | 1,540 | 1,520 | 1,522.5 | +7.5 | +0.5% | 12,400 |
| 2015/01/16 | 1,527.5 | 1,547.5 | 1,510 | 1,515 | -35 | -2.3% | 36,400 |
| 2015/01/15 | 1,552.5 | 1,560 | 1,542.5 | 1,550 | ±0 | ±0% | 40,000 |
| 2015/01/14 | 1,550 | 1,560 | 1,540 | 1,550 | -12.5 | -0.8% | 38,000 |
| 2015/01/13 | 1,577.5 | 1,577.5 | 1,545 | 1,562.5 | -5 | -0.3% | 39,000 |
2551～
2600
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
