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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 1,560 | 1,577.5 | 1,557.5 | 1,567.5 | +10 | +0.6% | 55,400 |
| 2015/01/08 | 1,532.5 | 1,567.5 | 1,532.5 | 1,557.5 | +25 | +1.6% | 54,000 |
| 2015/01/07 | 1,515 | 1,560 | 1,515 | 1,532.5 | -5 | -0.3% | 61,600 |
| 2015/01/06 | 1,562.5 | 1,567.5 | 1,537.5 | 1,537.5 | -42.5 | -2.7% | 63,400 |
| 2015/01/05 | 1,597.5 | 1,610 | 1,572.5 | 1,580 | -17.5 | -1.1% | 29,000 |
| 2014/12/30 | 1,632.5 | 1,632.5 | 1,597.5 | 1,597.5 | -22.5 | -1.4% | 23,800 |
| 2014/12/29 | 1,592.5 | 1,630 | 1,585 | 1,620 | +45 | +2.9% | 36,600 |
| 2014/12/26 | 1,597.5 | 1,607.5 | 1,562.5 | 1,575 | -7.5 | -0.5% | 37,000 |
| 2014/12/25 | 1,580 | 1,585 | 1,570 | 1,582.5 | +2.5 | +0.2% | 23,400 |
| 2014/12/24 | 1,582.5 | 1,590 | 1,572.5 | 1,580 | +5 | +0.3% | 41,800 |
| 2014/12/22 | 1,585 | 1,587.5 | 1,565 | 1,575 | -12.5 | -0.8% | 68,000 |
| 2014/12/19 | 1,592.5 | 1,607.5 | 1,582.5 | 1,587.5 | +5 | +0.3% | 60,600 |
| 2014/12/18 | 1,602.5 | 1,617.5 | 1,575 | 1,582.5 | -10 | -0.6% | 111,000 |
| 2014/12/17 | 1,600 | 1,635 | 1,592.5 | 1,592.5 | -7.5 | -0.5% | 49,200 |
| 2014/12/16 | 1,612.5 | 1,627.5 | 1,600 | 1,600 | -47.5 | -2.9% | 55,600 |
| 2014/12/15 | 1,670 | 1,685 | 1,647.5 | 1,647.5 | -22.5 | -1.3% | 31,000 |
| 2014/12/12 | 1,672.5 | 1,710 | 1,667.5 | 1,670 | -37.5 | -2.2% | 87,200 |
| 2014/12/11 | 1,672.5 | 1,715 | 1,672.5 | 1,707.5 | +35 | +2.1% | 35,000 |
| 2014/12/10 | 1,685 | 1,692.5 | 1,670 | 1,672.5 | -12.5 | -0.7% | 26,000 |
| 2014/12/09 | 1,700 | 1,705 | 1,665 | 1,685 | -15 | -0.9% | 41,200 |
| 2014/12/08 | 1,720 | 1,725 | 1,690 | 1,700 | -20 | -1.2% | 57,000 |
| 2014/12/05 | 1,732.5 | 1,732.5 | 1,710 | 1,720 | -12.5 | -0.7% | 30,000 |
| 2014/12/04 | 1,722.5 | 1,732.5 | 1,717.5 | 1,732.5 | +10 | +0.6% | 34,600 |
| 2014/12/03 | 1,715 | 1,725 | 1,700 | 1,722.5 | +2.5 | +0.1% | 37,400 |
| 2014/12/02 | 1,717.5 | 1,722.5 | 1,705 | 1,720 | +12.5 | +0.7% | 19,400 |
| 2014/12/01 | 1,682.5 | 1,715 | 1,682.5 | 1,707.5 | +12.5 | +0.7% | 26,200 |
| 2014/11/28 | 1,675 | 1,710 | 1,675 | 1,695 | +22.5 | +1.3% | 26,600 |
| 2014/11/27 | 1,677.5 | 1,685 | 1,662.5 | 1,672.5 | -12.5 | -0.7% | 47,000 |
| 2014/11/26 | 1,697.5 | 1,702.5 | 1,680 | 1,685 | -27.5 | -1.6% | 30,600 |
| 2014/11/25 | 1,725 | 1,737.5 | 1,702.5 | 1,712.5 | -17.5 | -1% | 22,600 |
| 2014/11/21 | 1,722.5 | 1,747.5 | 1,710 | 1,730 | +7.5 | +0.4% | 48,400 |
| 2014/11/20 | 1,727.5 | 1,730 | 1,705 | 1,722.5 | +12.5 | +0.7% | 40,800 |
| 2014/11/19 | 1,662.5 | 1,715 | 1,655 | 1,710 | +35 | +2.1% | 50,000 |
| 2014/11/18 | 1,580 | 1,675 | 1,580 | 1,675 | -10 | -0.6% | 109,800 |
| 2014/11/17 | 1,737.5 | 1,737.5 | 1,682.5 | 1,685 | -57.5 | -3.3% | 40,200 |
| 2014/11/14 | 1,765 | 1,765 | 1,720 | 1,742.5 | +5 | +0.3% | 46,400 |
| 2014/11/13 | 1,690 | 1,740 | 1,690 | 1,737.5 | +50 | +3% | 44,000 |
| 2014/11/12 | 1,685 | 1,717.5 | 1,682.5 | 1,687.5 | -20 | -1.2% | 35,800 |
| 2014/11/11 | 1,670 | 1,722.5 | 1,655 | 1,707.5 | +2.5 | +0.1% | 56,000 |
| 2014/11/10 | 1,692.5 | 1,712.5 | 1,687.5 | 1,705 | -2.5 | -0.1% | 29,000 |
| 2014/11/07 | 1,677.5 | 1,710 | 1,652.5 | 1,707.5 | +12.5 | +0.7% | 42,800 |
| 2014/11/06 | 1,740 | 1,740 | 1,687.5 | 1,695 | -30 | -1.7% | 76,000 |
| 2014/11/05 | 1,670 | 1,745 | 1,667.5 | 1,725 | +55 | +3.3% | 129,000 |
| 2014/11/04 | 1,700 | 1,710 | 1,640 | 1,670 | +22.5 | +1.4% | 91,200 |
| 2014/10/31 | 1,640 | 1,665 | 1,597.5 | 1,647.5 | +12.5 | +0.8% | 144,000 |
| 2014/10/30 | 1,555 | 1,650 | 1,555 | 1,635 | +82.5 | +5.3% | 253,400 |
| 2014/10/29 | 1,505 | 1,555 | 1,505 | 1,552.5 | +47.5 | +3.2% | 66,600 |
| 2014/10/28 | 1,537.5 | 1,540 | 1,499.5 | 1,505 | -32.5 | -2.1% | 54,800 |
| 2014/10/27 | 1,517.5 | 1,545 | 1,507.5 | 1,537.5 | +30 | +2% | 45,200 |
| 2014/10/24 | 1,500 | 1,520 | 1,465 | 1,507.5 | +27.5 | +1.9% | 60,400 |
2601～
2650
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
