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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 1,977.5 | 2,012.5 | 1,977.5 | 2,012.5 | +45 | +2.3% | 23,200 |
| 2014/08/08 | 2,047.5 | 2,060 | 1,962.5 | 1,967.5 | -85 | -4.1% | 72,000 |
| 2014/08/07 | 2,030 | 2,052.5 | 2,027.5 | 2,052.5 | +32.5 | +1.6% | 31,400 |
| 2014/08/06 | 2,032.5 | 2,032.5 | 2,005 | 2,020 | -2.5 | -0.1% | 34,800 |
| 2014/08/05 | 2,065 | 2,065 | 2,022.5 | 2,022.5 | -42.5 | -2.1% | 21,000 |
| 2014/08/04 | 2,065 | 2,085 | 2,060 | 2,065 | +10 | +0.5% | 48,600 |
| 2014/08/01 | 2,010 | 2,087.5 | 2,010 | 2,055 | -10 | -0.5% | 35,800 |
| 2014/07/31 | 2,075 | 2,080 | 2,057.5 | 2,065 | -10 | -0.5% | 52,800 |
| 2014/07/30 | 2,050 | 2,075 | 2,050 | 2,075 | ±0 | ±0% | 31,200 |
| 2014/07/29 | 2,080 | 2,085 | 2,070 | 2,075 | +5 | +0.2% | 55,600 |
| 2014/07/28 | 2,050 | 2,082.5 | 2,050 | 2,070 | +20 | +1% | 92,800 |
| 2014/07/25 | 2,035 | 2,050 | 2,035 | 2,050 | +17.5 | +0.9% | 33,600 |
| 2014/07/24 | 2,042.5 | 2,042.5 | 2,007.5 | 2,032.5 | -7.5 | -0.4% | 86,000 |
| 2014/07/23 | 2,010 | 2,045 | 2,010 | 2,040 | +27.5 | +1.4% | 94,200 |
| 2014/07/22 | 2,002.5 | 2,025 | 2,000 | 2,012.5 | +10 | +0.5% | 41,600 |
| 2014/07/18 | 1,995 | 2,022.5 | 1,982.5 | 2,002.5 | -12.5 | -0.6% | 79,800 |
| 2014/07/17 | 1,950 | 2,037.5 | 1,950 | 2,015 | +62.5 | +3.2% | 90,000 |
| 2014/07/16 | 1,907.5 | 1,965 | 1,907.5 | 1,952.5 | +27.5 | +1.4% | 71,400 |
| 2014/07/15 | 1,915 | 1,960 | 1,915 | 1,925 | -2.5 | -0.1% | 60,600 |
| 2014/07/14 | 1,907.5 | 1,927.5 | 1,907.5 | 1,927.5 | +15 | +0.8% | 13,600 |
| 2014/07/11 | 1,902.5 | 1,917.5 | 1,902.5 | 1,912.5 | -7.5 | -0.4% | 25,800 |
| 2014/07/10 | 1,932.5 | 1,935 | 1,915 | 1,920 | -12.5 | -0.6% | 20,600 |
| 2014/07/09 | 1,922.5 | 1,932.5 | 1,907.5 | 1,932.5 | +7.5 | +0.4% | 24,200 |
| 2014/07/08 | 1,922.5 | 1,937.5 | 1,902.5 | 1,925 | +2.5 | +0.1% | 31,000 |
| 2014/07/07 | 1,945 | 1,945 | 1,917.5 | 1,922.5 | -22.5 | -1.2% | 37,800 |
| 2014/07/04 | 1,947.5 | 1,950 | 1,940 | 1,945 | +5 | +0.3% | 26,400 |
| 2014/07/03 | 1,952.5 | 1,967.5 | 1,935 | 1,940 | -27.5 | -1.4% | 60,400 |
| 2014/07/02 | 1,960 | 1,977.5 | 1,952.5 | 1,967.5 | -2.5 | -0.1% | 46,200 |
| 2014/07/01 | 1,960 | 1,982.5 | 1,950 | 1,970 | +10 | +0.5% | 72,600 |
| 2014/06/30 | 1,925 | 1,975 | 1,925 | 1,960 | +37.5 | +2% | 40,600 |
| 2014/06/27 | 1,947.5 | 1,947.5 | 1,912.5 | 1,922.5 | -10 | -0.5% | 18,800 |
| 2014/06/26 | 1,950 | 1,952.5 | 1,932.5 | 1,932.5 | -17.5 | -0.9% | 42,400 |
| 2014/06/25 | 1,950 | 1,957.5 | 1,947.5 | 1,950 | -2.5 | -0.1% | 49,400 |
| 2014/06/24 | 1,920 | 1,957.5 | 1,917.5 | 1,952.5 | +7.5 | +0.4% | 58,600 |
| 2014/06/23 | 1,920 | 1,950 | 1,915 | 1,945 | +15 | +0.8% | 58,600 |
| 2014/06/20 | 1,932.5 | 1,937.5 | 1,915 | 1,930 | -5 | -0.3% | 39,000 |
| 2014/06/19 | 1,935 | 1,935 | 1,912.5 | 1,935 | -10 | -0.5% | 75,600 |
| 2014/06/18 | 1,952.5 | 1,957.5 | 1,942.5 | 1,945 | ±0 | ±0% | 28,200 |
| 2014/06/17 | 1,925 | 1,970 | 1,910 | 1,945 | +20 | +1% | 58,200 |
| 2014/06/16 | 1,947.5 | 1,950 | 1,920 | 1,925 | -25 | -1.3% | 37,800 |
| 2014/06/13 | 1,925 | 1,967.5 | 1,920 | 1,950 | +5 | +0.3% | 73,400 |
| 2014/06/12 | 1,952.5 | 1,957.5 | 1,942.5 | 1,945 | -35 | -1.8% | 38,800 |
| 2014/06/11 | 1,972.5 | 1,990 | 1,965 | 1,980 | +7.5 | +0.4% | 32,600 |
| 2014/06/10 | 1,975 | 1,982.5 | 1,967.5 | 1,972.5 | -7.5 | -0.4% | 29,600 |
| 2014/06/09 | 1,995 | 2,000 | 1,967.5 | 1,980 | -12.5 | -0.6% | 37,600 |
| 2014/06/06 | 2,012.5 | 2,012.5 | 1,982.5 | 1,992.5 | -20 | -1% | 36,800 |
| 2014/06/05 | 1,987.5 | 2,020 | 1,987.5 | 2,012.5 | +22.5 | +1.1% | 21,400 |
| 2014/06/04 | 2,005 | 2,025 | 1,980 | 1,990 | -15 | -0.7% | 55,400 |
| 2014/06/03 | 1,990 | 2,010 | 1,977.5 | 2,005 | +15 | +0.8% | 65,200 |
| 2014/06/02 | 1,945 | 1,992.5 | 1,945 | 1,990 | +47.5 | +2.4% | 57,600 |
2701～
2750
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 | 1.51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 | 4.73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% | 15.43倍 | 3.44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
