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 |
|---|---|---|---|---|---|---|---|
| 2013/11/18 | 1,670 | 1,690 | 1,662.5 | 1,680 | ±0 | ±0% | 64,000 |
| 2013/11/15 | 1,670 | 1,692.5 | 1,665 | 1,680 | +25 | +1.5% | 98,600 |
| 2013/11/14 | 1,645 | 1,665 | 1,632.5 | 1,655 | +20 | +1.2% | 73,600 |
| 2013/11/13 | 1,672.5 | 1,677.5 | 1,627.5 | 1,635 | -50 | -3% | 101,400 |
| 2013/11/12 | 1,642.5 | 1,685 | 1,640 | 1,685 | +45 | +2.7% | 92,200 |
| 2013/11/11 | 1,650 | 1,657.5 | 1,615 | 1,640 | +12.5 | +0.8% | 84,600 |
| 2013/11/08 | 1,635 | 1,647.5 | 1,600 | 1,627.5 | -17.5 | -1.1% | 92,400 |
| 2013/11/07 | 1,682.5 | 1,687.5 | 1,642.5 | 1,645 | -42.5 | -2.5% | 87,600 |
| 2013/11/06 | 1,680 | 1,705 | 1,670 | 1,687.5 | +22.5 | +1.4% | 89,800 |
| 2013/11/05 | 1,667.5 | 1,700 | 1,647.5 | 1,665 | +7.5 | +0.5% | 170,000 |
| 2013/11/01 | 1,672.5 | 1,685 | 1,637.5 | 1,657.5 | -17.5 | -1% | 108,600 |
| 2013/10/31 | 1,667.5 | 1,695 | 1,662.5 | 1,675 | +15 | +0.9% | 91,800 |
| 2013/10/30 | 1,702.5 | 1,705 | 1,657.5 | 1,660 | -40 | -2.4% | 205,600 |
| 2013/10/29 | 1,660 | 1,715 | 1,652.5 | 1,700 | +45 | +2.7% | 188,800 |
| 2013/10/28 | 1,687.5 | 1,687.5 | 1,647.5 | 1,655 | -17.5 | -1% | 107,800 |
| 2013/10/25 | 1,697.5 | 1,700 | 1,657.5 | 1,672.5 | -30 | -1.8% | 179,000 |
| 2013/10/24 | 1,642.5 | 1,710 | 1,640 | 1,702.5 | +67.5 | +4.1% | 248,200 |
| 2013/10/23 | 1,642.5 | 1,665 | 1,630 | 1,635 | -7.5 | -0.5% | 108,400 |
| 2013/10/22 | 1,672.5 | 1,672.5 | 1,640 | 1,642.5 | -22.5 | -1.4% | 129,000 |
| 2013/10/21 | 1,685 | 1,685 | 1,657.5 | 1,665 | ±0 | ±0% | 77,600 |
| 2013/10/18 | 1,632.5 | 1,672.5 | 1,632.5 | 1,665 | +20 | +1.2% | 108,000 |
| 2013/10/17 | 1,647.5 | 1,657.5 | 1,637.5 | 1,645 | +17.5 | +1.1% | 53,800 |
| 2013/10/16 | 1,645 | 1,667.5 | 1,610 | 1,627.5 | -25 | -1.5% | 186,400 |
| 2013/10/15 | 1,657.5 | 1,672.5 | 1,647.5 | 1,652.5 | -17.5 | -1% | 95,800 |
| 2013/10/11 | 1,695 | 1,697.5 | 1,655 | 1,670 | -2.5 | -0.1% | 96,000 |
| 2013/10/10 | 1,675 | 1,690 | 1,645 | 1,672.5 | +17.5 | +1.1% | 143,600 |
| 2013/10/09 | 1,647.5 | 1,657.5 | 1,625 | 1,655 | +2.5 | +0.2% | 118,600 |
| 2013/10/08 | 1,597.5 | 1,662.5 | 1,592.5 | 1,652.5 | +65 | +4.1% | 223,600 |
| 2013/10/07 | 1,597.5 | 1,625 | 1,585 | 1,587.5 | -5 | -0.3% | 102,200 |
| 2013/10/04 | 1,642.5 | 1,642.5 | 1,575 | 1,592.5 | -47.5 | -2.9% | 109,800 |
| 2013/10/03 | 1,645 | 1,662.5 | 1,605 | 1,640 | +60 | +3.8% | 178,000 |
| 2013/10/02 | 1,607.5 | 1,625 | 1,575 | 1,580 | -27.5 | -1.7% | 60,600 |
| 2013/10/01 | 1,607.5 | 1,640 | 1,597.5 | 1,607.5 | ±0 | ±0% | 112,400 |
| 2013/09/30 | 1,605 | 1,622.5 | 1,585 | 1,607.5 | -5 | -0.3% | 115,200 |
| 2013/09/27 | 1,592.5 | 1,625 | 1,582.5 | 1,612.5 | +35 | +2.2% | 108,800 |
| 2013/09/26 | 1,545 | 1,582.5 | 1,522.5 | 1,577.5 | +22.5 | +1.4% | 90,800 |
| 2013/09/25 | 1,565 | 1,587.5 | 1,552.5 | 1,555 | -7.5 | -0.5% | 69,600 |
| 2013/09/24 | 1,527.5 | 1,572.5 | 1,515 | 1,562.5 | +27.5 | +1.8% | 131,200 |
| 2013/09/20 | 1,520 | 1,547.5 | 1,520 | 1,535 | +12.5 | +0.8% | 230,200 |
| 2013/09/19 | 1,500 | 1,535 | 1,495 | 1,522.5 | +20 | +1.3% | 156,200 |
| 2013/09/18 | 1,505 | 1,525 | 1,494 | 1,502.5 | -2.5 | -0.2% | 152,000 |
| 2013/09/17 | 1,512.5 | 1,530 | 1,493.5 | 1,505 | -35 | -2.3% | 149,800 |
| 2013/09/13 | 1,537.5 | 1,565 | 1,532.5 | 1,540 | -20 | -1.3% | 121,400 |
| 2013/09/12 | 1,517.5 | 1,562.5 | 1,510 | 1,560 | +45 | +3% | 129,000 |
| 2013/09/11 | 1,532.5 | 1,542.5 | 1,505 | 1,515 | -10 | -0.7% | 77,200 |
| 2013/09/10 | 1,585 | 1,585 | 1,505 | 1,525 | -40 | -2.6% | 123,400 |
| 2013/09/09 | 1,512.5 | 1,565 | 1,512.5 | 1,565 | +78 | +5.2% | 112,800 |
| 2013/09/06 | 1,495 | 1,495.5 | 1,473 | 1,487 | -12 | -0.8% | 57,400 |
| 2013/09/05 | 1,505 | 1,510 | 1,487.5 | 1,499 | -8.5 | -0.6% | 72,200 |
| 2013/09/04 | 1,485 | 1,510 | 1,481 | 1,507.5 | ±0 | ±0% | 88,200 |
2801～
2850
件表示中 / 5887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 | 295,100円 | +1.5% | +1.0% | 4.07% | 18.87倍 | 0.90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 |
| エイチ・アイエス | 165,300円 | +13.6% | +5.3% | 1.21% | 16.04倍 | 2.38倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| ディップ | 209,000円 | +6.4% | -10.2% | 4.55% | 13.67倍 | 3.05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 | 428,000円 | +2.1% | +1.5% | 2.57% | 11.59倍 | 1.26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 |
| カナモト | 317,000円 | +1.9% | +0.5% | 2.52% | 11.87倍 | 0.79倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
市場注目の銘柄
チャート関連のコラム
