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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 1,975 | 1,982.5 | 1,942.5 | 1,942.5 | -42.5 | -2.1% | 76,800 |
| 2014/05/29 | 1,997.5 | 1,997.5 | 1,972.5 | 1,985 | -15 | -0.8% | 33,000 |
| 2014/05/28 | 1,992.5 | 2,015 | 1,987.5 | 2,000 | +2.5 | +0.1% | 56,000 |
| 2014/05/27 | 2,015 | 2,025 | 1,992.5 | 1,997.5 | -37.5 | -1.8% | 53,800 |
| 2014/05/26 | 1,995 | 2,035 | 1,985 | 2,035 | +65 | +3.3% | 71,400 |
| 2014/05/23 | 1,942.5 | 1,982.5 | 1,942.5 | 1,970 | +25 | +1.3% | 31,800 |
| 2014/05/22 | 1,945 | 1,975 | 1,922.5 | 1,945 | +10 | +0.5% | 61,800 |
| 2014/05/21 | 1,892.5 | 1,947.5 | 1,890 | 1,935 | +7.5 | +0.4% | 69,600 |
| 2014/05/20 | 1,902.5 | 1,937.5 | 1,900 | 1,927.5 | +32.5 | +1.7% | 53,800 |
| 2014/05/19 | 1,887.5 | 1,910 | 1,885 | 1,895 | -5 | -0.3% | 48,600 |
| 2014/05/16 | 1,887.5 | 1,910 | 1,880 | 1,900 | ±0 | ±0% | 63,200 |
| 2014/05/15 | 1,925 | 1,935 | 1,895 | 1,900 | -57.5 | -2.9% | 84,800 |
| 2014/05/14 | 1,950 | 1,967.5 | 1,932.5 | 1,957.5 | +10 | +0.5% | 46,600 |
| 2014/05/13 | 1,960 | 1,962.5 | 1,930 | 1,947.5 | -15 | -0.8% | 82,200 |
| 2014/05/12 | 1,997.5 | 2,007.5 | 1,957.5 | 1,962.5 | -57.5 | -2.8% | 93,000 |
| 2014/05/09 | 1,992.5 | 2,025 | 1,975 | 2,020 | +45 | +2.3% | 78,800 |
| 2014/05/08 | 1,965 | 1,982.5 | 1,947.5 | 1,975 | +25 | +1.3% | 84,000 |
| 2014/05/07 | 1,935 | 1,960 | 1,922.5 | 1,950 | -10 | -0.5% | 112,400 |
| 2014/05/02 | 2,000 | 2,000 | 1,947.5 | 1,960 | -42.5 | -2.1% | 101,200 |
| 2014/05/01 | 1,940 | 2,005 | 1,940 | 2,002.5 | +50 | +2.6% | 119,200 |
| 2014/04/30 | 1,975 | 1,975 | 1,940 | 1,952.5 | -17.5 | -0.9% | 124,800 |
| 2014/04/28 | 1,955 | 1,992.5 | 1,947.5 | 1,970 | +15 | +0.8% | 116,800 |
| 2014/04/25 | 1,975 | 1,977.5 | 1,945 | 1,955 | +2.5 | +0.1% | 125,400 |
| 2014/04/24 | 1,945 | 1,957.5 | 1,937.5 | 1,952.5 | +2.5 | +0.1% | 66,000 |
| 2014/04/23 | 1,937.5 | 1,965 | 1,937.5 | 1,950 | +32.5 | +1.7% | 42,600 |
| 2014/04/22 | 1,910 | 1,945 | 1,905 | 1,917.5 | +17.5 | +0.9% | 68,800 |
| 2014/04/21 | 1,905 | 1,927.5 | 1,900 | 1,900 | -22.5 | -1.2% | 29,800 |
| 2014/04/18 | 1,932.5 | 1,935 | 1,905 | 1,922.5 | +2.5 | +0.1% | 45,200 |
| 2014/04/17 | 1,927.5 | 1,945 | 1,917.5 | 1,920 | ±0 | ±0% | 59,200 |
| 2014/04/16 | 1,917.5 | 1,935 | 1,900 | 1,920 | +12.5 | +0.7% | 92,400 |
| 2014/04/15 | 1,912.5 | 1,915 | 1,892.5 | 1,907.5 | +20 | +1.1% | 80,600 |
| 2014/04/14 | 1,885 | 1,915 | 1,885 | 1,887.5 | +2.5 | +0.1% | 115,400 |
| 2014/04/11 | 1,867.5 | 1,907.5 | 1,867.5 | 1,885 | ±0 | ±0% | 269,800 |
| 2014/04/10 | 1,892.5 | 1,922.5 | 1,870 | 1,885 | +2.5 | +0.1% | 143,400 |
| 2014/04/09 | 1,877.5 | 1,925 | 1,825 | 1,882.5 | -42.5 | -2.2% | 289,800 |
| 2014/04/08 | 1,945 | 1,970 | 1,912.5 | 1,925 | -32.5 | -1.7% | 174,000 |
| 2014/04/07 | 1,920 | 1,972.5 | 1,907.5 | 1,957.5 | +2.5 | +0.1% | 205,000 |
| 2014/04/04 | 1,937.5 | 1,995 | 1,915 | 1,955 | +37.5 | +2% | 205,200 |
| 2014/04/03 | 1,920 | 1,937.5 | 1,855 | 1,917.5 | -5 | -0.3% | 148,600 |
| 2014/04/02 | 1,977.5 | 2,002.5 | 1,855 | 1,922.5 | -72.5 | -3.6% | 354,400 |
| 2014/04/01 | 1,935 | 2,007.5 | 1,910 | 1,995 | +57.5 | +3% | 227,200 |
| 2014/03/31 | 1,920 | 1,985 | 1,905 | 1,937.5 | +45 | +2.4% | 241,000 |
| 2014/03/28 | 1,800 | 1,905 | 1,797.5 | 1,892.5 | +80 | +4.4% | 205,000 |
| 2014/03/27 | 1,762.5 | 1,817.5 | 1,762.5 | 1,812.5 | ±0 | ±0% | 97,600 |
| 2014/03/26 | 1,765 | 1,825 | 1,765 | 1,812.5 | +37.5 | +2.1% | 124,000 |
| 2014/03/25 | 1,767.5 | 1,810 | 1,720 | 1,775 | +27.5 | +1.6% | 90,800 |
| 2014/03/24 | 1,652.5 | 1,760 | 1,640 | 1,747.5 | +60 | +3.6% | 105,200 |
| 2014/03/20 | 1,700 | 1,710 | 1,625 | 1,687.5 | +15 | +0.9% | 36,400 |
| 2014/03/19 | 1,687.5 | 1,692.5 | 1,662.5 | 1,672.5 | -5 | -0.3% | 30,600 |
| 2014/03/18 | 1,702.5 | 1,725 | 1,625 | 1,677.5 | +22.5 | +1.4% | 32,400 |
2751～
2800
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
