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 |
|---|---|---|---|---|---|---|---|
| 2011/04/27 | 1,132.5 | 1,157.5 | 1,132.5 | 1,146.5 | +5.5 | +0.5% | 52,800 |
| 2011/04/26 | 1,148.5 | 1,149 | 1,131.5 | 1,141 | -7 | -0.6% | 37,600 |
| 2011/04/25 | 1,158.5 | 1,163.5 | 1,144.5 | 1,148 | -10.5 | -0.9% | 33,600 |
| 2011/04/22 | 1,160 | 1,168.5 | 1,155 | 1,158.5 | -1.5 | -0.1% | 44,600 |
| 2011/04/21 | 1,174.5 | 1,177.5 | 1,155.5 | 1,160 | -12.5 | -1.1% | 59,000 |
| 2011/04/20 | 1,172 | 1,178 | 1,159 | 1,172.5 | +8.5 | +0.7% | 60,400 |
| 2011/04/19 | 1,157 | 1,165 | 1,157 | 1,164 | -9 | -0.8% | 40,800 |
| 2011/04/18 | 1,176 | 1,177.5 | 1,160.5 | 1,173 | -2.5 | -0.2% | 43,400 |
| 2011/04/15 | 1,188.5 | 1,188.5 | 1,173 | 1,175.5 | -13 | -1.1% | 39,600 |
| 2011/04/14 | 1,182.5 | 1,190 | 1,175.5 | 1,188.5 | +8 | +0.7% | 56,400 |
| 2011/04/13 | 1,177 | 1,182.5 | 1,174 | 1,180.5 | +3.5 | +0.3% | 32,600 |
| 2011/04/12 | 1,171.5 | 1,182.5 | 1,171 | 1,177 | +2 | +0.2% | 37,400 |
| 2011/04/11 | 1,179 | 1,182 | 1,169.5 | 1,175 | -4 | -0.3% | 61,000 |
| 2011/04/08 | 1,170.5 | 1,190 | 1,170.5 | 1,179 | +2.5 | +0.2% | 63,200 |
| 2011/04/07 | 1,180 | 1,192 | 1,173 | 1,176.5 | -3.5 | -0.3% | 87,400 |
| 2011/04/06 | 1,194 | 1,195 | 1,180 | 1,180 | -3.5 | -0.3% | 75,800 |
| 2011/04/05 | 1,185 | 1,199.5 | 1,175 | 1,183.5 | +13 | +1.1% | 80,800 |
| 2011/04/04 | 1,165 | 1,176.5 | 1,159 | 1,170.5 | +5.5 | +0.5% | 61,400 |
| 2011/04/01 | 1,171 | 1,176 | 1,163 | 1,165 | -6 | -0.5% | 78,400 |
| 2011/03/31 | 1,163 | 1,171 | 1,132 | 1,171 | -17 | -1.4% | 140,400 |
| 2011/03/30 | 1,174.5 | 1,188.5 | 1,169.5 | 1,188 | +13.5 | +1.1% | 63,200 |
| 2011/03/29 | 1,165 | 1,181.5 | 1,145 | 1,174.5 | +9.5 | +0.8% | 85,200 |
| 2011/03/28 | 1,153 | 1,166.5 | 1,152.5 | 1,165 | +20.5 | +1.8% | 54,400 |
| 2011/03/25 | 1,129.5 | 1,153.5 | 1,126 | 1,144.5 | +7.5 | +0.7% | 75,400 |
| 2011/03/24 | 1,125 | 1,143 | 1,114 | 1,137 | +18 | +1.6% | 51,400 |
| 2011/03/23 | 1,127 | 1,150 | 1,111.5 | 1,119 | -1 | -0.1% | 85,800 |
| 2011/03/22 | 1,134.5 | 1,134.5 | 1,115.5 | 1,120 | +22.5 | +2.1% | 40,200 |
| 2011/03/18 | 1,098 | 1,114 | 1,089.5 | 1,097.5 | +16 | +1.5% | 84,200 |
| 2011/03/17 | 1,025 | 1,107 | 1,017 | 1,081.5 | +6.5 | +0.6% | 165,600 |
| 2011/03/16 | 1,042 | 1,140 | 1,026.5 | 1,075 | +58 | +5.7% | 199,600 |
| 2011/03/15 | 1,007 | 1,025.5 | 810 | 1,017 | -43 | -4.1% | 204,400 |
| 2011/03/14 | 1,002.5 | 1,094 | 987 | 1,060 | -80 | -7% | 121,400 |
| 2011/03/11 | 1,167.5 | 1,167.5 | 1,140 | 1,140 | -17.5 | -1.5% | 142,600 |
| 2011/03/10 | 1,150 | 1,162.5 | 1,146.5 | 1,157.5 | +8 | +0.7% | 83,600 |
| 2011/03/09 | 1,160 | 1,162 | 1,149.5 | 1,149.5 | +1.5 | +0.1% | 56,600 |
| 2011/03/08 | 1,126.5 | 1,159.5 | 1,126.5 | 1,148 | +22 | +2% | 136,800 |
| 2011/03/07 | 1,125 | 1,130.5 | 1,111 | 1,126 | ±0 | ±0% | 81,200 |
| 2011/03/04 | 1,144 | 1,144 | 1,111 | 1,126 | -18 | -1.6% | 104,200 |
| 2011/03/03 | 1,125.5 | 1,147.5 | 1,115 | 1,144 | +17.5 | +1.6% | 112,600 |
| 2011/03/02 | 1,126.5 | 1,137.5 | 1,125 | 1,126.5 | -20 | -1.7% | 65,000 |
| 2011/03/01 | 1,146.5 | 1,155.5 | 1,142.5 | 1,146.5 | +5.5 | +0.5% | 117,800 |
| 2011/02/28 | 1,150 | 1,150 | 1,117.5 | 1,141 | -22.5 | -1.9% | 145,600 |
| 2011/02/25 | 1,152.5 | 1,164 | 1,151.5 | 1,163.5 | +5.5 | +0.5% | 63,000 |
| 2011/02/24 | 1,164 | 1,164 | 1,153.5 | 1,158 | -6.5 | -0.6% | 51,400 |
| 2011/02/23 | 1,142.5 | 1,167 | 1,140.5 | 1,164.5 | +14.5 | +1.3% | 76,400 |
| 2011/02/22 | 1,150.5 | 1,153.5 | 1,142 | 1,150 | -12.5 | -1.1% | 72,800 |
| 2011/02/21 | 1,170 | 1,172.5 | 1,160 | 1,162.5 | -7.5 | -0.6% | 68,800 |
| 2011/02/18 | 1,160 | 1,172 | 1,151.5 | 1,170 | +16 | +1.4% | 74,600 |
| 2011/02/17 | 1,150.5 | 1,156 | 1,146.5 | 1,154 | +6 | +0.5% | 65,800 |
| 2011/02/16 | 1,133.5 | 1,151 | 1,133.5 | 1,148 | +21 | +1.9% | 86,000 |
3451～
3500
件表示中 / 5907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 | 304,000円 | +3.4% | -3.7% | 3.95% | 19.76倍 | 0.92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 |
| ディップ | 216,000円 | +6.4% | -10.2% | 4.40% | 14.13倍 | 3.15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 | 447,000円 | +2.1% | +1.5% | 2.46% | 12.10倍 | 1.31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 |
| ＳＭＳ | 145,900円 | +10.8% | +13.3% | 1.95% | 17.64倍 | 2.63倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| 藤田観 | 1,027,000円 | +3.1% | -7.3% | 0.39% | 15.54倍 | 5.22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
