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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/10/23 | 1,493 | 1,500 | 1,470 | 1,480 | -22.5 | -1.5% | 49,000 |
| 2014/10/22 | 1,492.5 | 1,505 | 1,472.5 | 1,502.5 | +45.5 | +3.1% | 49,800 |
| 2014/10/21 | 1,500 | 1,500 | 1,454 | 1,457 | -6.5 | -0.4% | 89,800 |
| 2014/10/20 | 1,440.5 | 1,475 | 1,440.5 | 1,463.5 | +65 | +4.6% | 39,200 |
| 2014/10/17 | 1,431.5 | 1,446 | 1,360.5 | 1,398.5 | -46 | -3.2% | 196,400 |
| 2014/10/16 | 1,467.5 | 1,491.5 | 1,441 | 1,444.5 | -68 | -4.5% | 102,400 |
| 2014/10/15 | 1,522.5 | 1,540 | 1,500 | 1,512.5 | -12.5 | -0.8% | 103,400 |
| 2014/10/14 | 1,552.5 | 1,562.5 | 1,512.5 | 1,525 | -27.5 | -1.8% | 133,000 |
| 2014/10/10 | 1,552.5 | 1,572.5 | 1,540 | 1,552.5 | -40 | -2.5% | 119,400 |
| 2014/10/09 | 1,657.5 | 1,657.5 | 1,590 | 1,592.5 | -87.5 | -5.2% | 103,800 |
| 2014/10/08 | 1,682.5 | 1,702.5 | 1,670 | 1,680 | -37.5 | -2.2% | 110,800 |
| 2014/10/07 | 1,695 | 1,722.5 | 1,670 | 1,717.5 | +15 | +0.9% | 75,000 |
| 2014/10/06 | 1,700 | 1,710 | 1,687.5 | 1,702.5 | +12.5 | +0.7% | 33,000 |
| 2014/10/03 | 1,680 | 1,695 | 1,677.5 | 1,690 | +10 | +0.6% | 34,200 |
| 2014/10/02 | 1,720 | 1,722.5 | 1,677.5 | 1,680 | -55 | -3.2% | 48,800 |
| 2014/10/01 | 1,737.5 | 1,747.5 | 1,715 | 1,735 | +5 | +0.3% | 46,200 |
| 2014/09/30 | 1,762.5 | 1,762.5 | 1,722.5 | 1,730 | -22.5 | -1.3% | 50,600 |
| 2014/09/29 | 1,747.5 | 1,770 | 1,747.5 | 1,752.5 | +15 | +0.9% | 42,400 |
| 2014/09/26 | 1,740 | 1,755 | 1,722.5 | 1,737.5 | -15 | -0.9% | 43,000 |
| 2014/09/25 | 1,737.5 | 1,755 | 1,712.5 | 1,752.5 | +42.5 | +2.5% | 53,200 |
| 2014/09/24 | 1,717.5 | 1,750 | 1,705 | 1,710 | -15 | -0.9% | 47,400 |
| 2014/09/22 | 1,742.5 | 1,760 | 1,717.5 | 1,725 | -15 | -0.9% | 44,800 |
| 2014/09/19 | 1,725 | 1,762.5 | 1,725 | 1,740 | +10 | +0.6% | 100,800 |
| 2014/09/18 | 1,772.5 | 1,772.5 | 1,717.5 | 1,730 | -22.5 | -1.3% | 87,400 |
| 2014/09/17 | 1,745 | 1,767.5 | 1,740 | 1,752.5 | +12.5 | +0.7% | 53,800 |
| 2014/09/16 | 1,735 | 1,750 | 1,720 | 1,740 | +25 | +1.5% | 72,200 |
| 2014/09/12 | 1,695 | 1,760 | 1,690 | 1,715 | +22.5 | +1.3% | 110,000 |
| 2014/09/11 | 1,717.5 | 1,717.5 | 1,685 | 1,692.5 | -20 | -1.2% | 54,000 |
| 2014/09/10 | 1,690 | 1,717.5 | 1,685 | 1,712.5 | +22.5 | +1.3% | 43,800 |
| 2014/09/09 | 1,730 | 1,732.5 | 1,687.5 | 1,690 | -35 | -2% | 89,400 |
| 2014/09/08 | 1,727.5 | 1,737.5 | 1,690 | 1,725 | +32.5 | +1.9% | 101,800 |
2601～
2650
件表示中 / 5934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 | 338,000円 | +3.4% | -3.7% | 3.55% | 21.98倍 | 1.02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 |
| トランスコスモ | 359,500円 | +6.4% | +8.4% | 3.00% | 11.72倍 | 1.14倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| Ｊマテリアル | 139,400円 | +8.2% | +14.6% | 1.94% | 15.91倍 | 2.65倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| ディップ | 233,500円 | +6.4% | -10.2% | 4.07% | 15.27倍 | 3.41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 |
| 都競馬 | 488,000円 | +2.1% | +1.5% | 2.25% | 13.21倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
