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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 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 |
| 2014/09/05 | 1,785 | 1,795 | 1,675 | 1,692.5 | ±0 | ±0% | 304,200 |
| 2014/09/04 | 1,710 | 1,710 | 1,685 | 1,692.5 | -2.5 | -0.1% | 62,800 |
| 2014/09/03 | 1,722.5 | 1,727.5 | 1,690 | 1,695 | -25 | -1.5% | 61,400 |
| 2014/09/02 | 1,692.5 | 1,727.5 | 1,687.5 | 1,720 | +35 | +2.1% | 34,800 |
| 2014/09/01 | 1,715 | 1,715 | 1,675 | 1,685 | -32.5 | -1.9% | 53,800 |
| 2014/08/29 | 1,705 | 1,730 | 1,700 | 1,717.5 | +15 | +0.9% | 89,200 |
| 2014/08/28 | 1,720 | 1,720 | 1,690 | 1,702.5 | -12.5 | -0.7% | 54,400 |
| 2014/08/27 | 1,720 | 1,720 | 1,697.5 | 1,715 | +30 | +1.8% | 75,600 |
| 2014/08/26 | 1,712.5 | 1,712.5 | 1,682.5 | 1,685 | -25 | -1.5% | 58,200 |
| 2014/08/25 | 1,715 | 1,725 | 1,705 | 1,710 | +2.5 | +0.1% | 32,200 |
| 2014/08/22 | 1,735 | 1,735 | 1,707.5 | 1,707.5 | -30 | -1.7% | 71,800 |
| 2014/08/21 | 1,750 | 1,757.5 | 1,730 | 1,737.5 | -5 | -0.3% | 49,200 |
| 2014/08/20 | 1,745 | 1,765 | 1,725 | 1,742.5 | +5 | +0.3% | 69,400 |
| 2014/08/19 | 1,760 | 1,760 | 1,725 | 1,737.5 | -25 | -1.4% | 82,800 |
| 2014/08/18 | 1,777.5 | 1,790 | 1,750 | 1,762.5 | -25 | -1.4% | 132,200 |
| 2014/08/15 | 1,860 | 1,860 | 1,770 | 1,787.5 | -72.5 | -3.9% | 169,000 |
| 2014/08/14 | 2,050 | 2,067.5 | 1,827.5 | 1,860 | -185 | -9% | 115,000 |
| 2014/08/13 | 2,015 | 2,052.5 | 2,015 | 2,045 | +30 | +1.5% | 25,400 |
| 2014/08/12 | 2,020 | 2,030 | 1,985 | 2,015 | +2.5 | +0.1% | 21,000 |
2651～
2700
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
