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 |
---|---|---|---|---|---|---|---|
2013/10/15 | 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 |
2013/09/03 | 1,454 | 1,517.5 | 1,454 | 1,507.5 | +54 | +3.7% | 136,000 |
2013/09/02 | 1,438 | 1,468 | 1,438 | 1,453.5 | +11 | +0.8% | 39,400 |
2013/08/30 | 1,437 | 1,455 | 1,435.5 | 1,442.5 | -5.5 | -0.4% | 103,200 |
2013/08/29 | 1,435 | 1,449.5 | 1,433.5 | 1,448 | +10.5 | +0.7% | 33,800 |
2013/08/28 | 1,433 | 1,445 | 1,412.5 | 1,437.5 | -27.5 | -1.9% | 108,400 |
2013/08/27 | 1,475 | 1,476.5 | 1,460 | 1,465 | -10 | -0.7% | 56,600 |
2013/08/26 | 1,455 | 1,479.5 | 1,455 | 1,475 | +21 | +1.4% | 90,800 |
2013/08/23 | 1,456 | 1,470 | 1,442.5 | 1,454 | -1 | -0.1% | 198,800 |
2013/08/22 | 1,419.5 | 1,464.5 | 1,411.5 | 1,455 | +21 | +1.5% | 92,000 |
2013/08/21 | 1,416.5 | 1,439.5 | 1,415.5 | 1,434 | +17 | +1.2% | 92,200 |
2013/08/20 | 1,407 | 1,442.5 | 1,407 | 1,417 | -3 | -0.2% | 138,600 |
2013/08/19 | 1,401.5 | 1,430 | 1,354 | 1,420 | +18.5 | +1.3% | 119,200 |
2013/08/16 | 1,398.5 | 1,410 | 1,390 | 1,401.5 | +5.5 | +0.4% | 131,000 |
2013/08/15 | 1,397.5 | 1,412.5 | 1,369.5 | 1,396 | -11.5 | -0.8% | 159,800 |
2013/08/14 | 1,342.5 | 1,414 | 1,341.5 | 1,407.5 | +66 | +4.9% | 457,000 |
2013/08/13 | 1,287 | 1,345.5 | 1,285.5 | 1,341.5 | +68.5 | +5.4% | 215,200 |
2013/08/12 | 1,262.5 | 1,279 | 1,256.5 | 1,273 | +20.5 | +1.6% | 116,600 |
2013/08/09 | 1,249.5 | 1,262.5 | 1,227.5 | 1,252.5 | +20.5 | +1.7% | 78,600 |
2013/08/08 | 1,249 | 1,264.5 | 1,230.5 | 1,232 | -5.5 | -0.4% | 85,400 |
2013/08/07 | 1,269.5 | 1,269.5 | 1,235.5 | 1,237.5 | -40.5 | -3.2% | 95,200 |
2013/08/06 | 1,273 | 1,279 | 1,256.5 | 1,278 | ±0 | ±0% | 45,400 |
2013/08/05 | 1,266.5 | 1,283 | 1,259 | 1,278 | +2.5 | +0.2% | 73,000 |
2013/08/02 | 1,273 | 1,290.5 | 1,259 | 1,275.5 | +16 | +1.3% | 115,800 |
2901~
2950
件表示中 / 5964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 | 354,500円 | +3.4% | -3.7% | 3.39% | 22.15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 |
Jマテリアル | 147,000円 | +8.2% | +14.6% | 1.84% | 16.79倍 | 2.79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 |
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 |
ディップ | 236,600円 | +6.4% | -10.2% | 4.02% | 15.47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 |
藤田観 | 1,194,000円 | +5.6% | +3.0% | 0.34% | 16.26倍 | 4.76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 |
市場注目の銘柄
チャート関連のコラム