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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 1,004 | 1,012 | 996 | 1,003 | -11.5 | -1.1% | 82,400 |
| 2010/10/28 | 1,014 | 1,032.5 | 1,002.5 | 1,014.5 | -11.5 | -1.1% | 122,400 |
| 2010/10/27 | 1,035 | 1,040 | 1,020.5 | 1,026 | -8.5 | -0.8% | 62,000 |
| 2010/10/26 | 1,035.5 | 1,053 | 1,014 | 1,034.5 | -0.5 | ±0% | 76,600 |
| 2010/10/25 | 1,030 | 1,036.5 | 1,001.5 | 1,035 | -6 | -0.6% | 142,800 |
| 2010/10/22 | 1,030.5 | 1,066 | 1,029.5 | 1,041 | +11 | +1.1% | 61,200 |
| 2010/10/21 | 1,036 | 1,036.5 | 1,025 | 1,030 | -6 | -0.6% | 42,400 |
| 2010/10/20 | 1,046.5 | 1,047.5 | 1,023.5 | 1,036 | -20.5 | -1.9% | 58,400 |
| 2010/10/19 | 1,045.5 | 1,067 | 1,044 | 1,056.5 | -2.5 | -0.2% | 72,200 |
| 2010/10/18 | 1,038.5 | 1,065 | 1,034.5 | 1,059 | +12.5 | +1.2% | 43,600 |
| 2010/10/15 | 1,061 | 1,062 | 1,043.5 | 1,046.5 | -25.5 | -2.4% | 69,000 |
| 2010/10/14 | 1,087.5 | 1,087.5 | 1,067.5 | 1,072 | -2.5 | -0.2% | 90,000 |
| 2010/10/13 | 1,049.5 | 1,084 | 1,045.5 | 1,074.5 | +30.5 | +2.9% | 120,000 |
| 2010/10/12 | 1,080 | 1,080 | 1,038.5 | 1,044 | -26 | -2.4% | 73,000 |
| 2010/10/08 | 1,070 | 1,097.5 | 1,064.5 | 1,070 | +4.5 | +0.4% | 81,600 |
| 2010/10/07 | 1,072 | 1,085.5 | 1,054.5 | 1,065.5 | -6.5 | -0.6% | 56,800 |
| 2010/10/06 | 1,098.5 | 1,098.5 | 1,065 | 1,072 | -15.5 | -1.4% | 73,600 |
| 2010/10/05 | 1,084.5 | 1,094.5 | 1,077.5 | 1,087.5 | -8 | -0.7% | 93,000 |
| 2010/10/04 | 1,085 | 1,100 | 1,078.5 | 1,095.5 | +8.5 | +0.8% | 91,800 |
| 2010/10/01 | 1,058.5 | 1,089.5 | 1,047.5 | 1,087 | +39.5 | +3.8% | 104,600 |
| 2010/09/30 | 1,065 | 1,077 | 1,046 | 1,047.5 | -19.5 | -1.8% | 69,200 |
| 2010/09/29 | 1,058 | 1,068.5 | 1,054 | 1,067 | +1 | +0.1% | 64,800 |
| 2010/09/28 | 1,060 | 1,066.5 | 1,053 | 1,066 | -4 | -0.4% | 34,000 |
| 2010/09/27 | 1,062 | 1,076.5 | 1,056.5 | 1,070 | +8.5 | +0.8% | 53,800 |
| 2010/09/24 | 1,073.5 | 1,080 | 1,055 | 1,061.5 | -25.5 | -2.3% | 62,400 |
| 2010/09/22 | 1,074 | 1,093.5 | 1,064.5 | 1,087 | -1 | -0.1% | 88,800 |
| 2010/09/21 | 1,108.5 | 1,109 | 1,085.5 | 1,088 | -21.5 | -1.9% | 56,800 |
| 2010/09/17 | 1,096 | 1,112.5 | 1,090.5 | 1,109.5 | +11.5 | +1% | 57,400 |
| 2010/09/16 | 1,110.5 | 1,110.5 | 1,091.5 | 1,098 | -2 | -0.2% | 62,600 |
| 2010/09/15 | 1,080 | 1,119.5 | 1,079.5 | 1,100 | +17 | +1.6% | 105,000 |
| 2010/09/14 | 1,086 | 1,092 | 1,072 | 1,083 | -1 | -0.1% | 46,600 |
| 2010/09/13 | 1,101.5 | 1,101.5 | 1,084 | 1,084 | -8.5 | -0.8% | 45,200 |
| 2010/09/10 | 1,088.5 | 1,112.5 | 1,085.5 | 1,092.5 | +0.5 | ±0% | 101,000 |
| 2010/09/09 | 1,055 | 1,095.5 | 1,055 | 1,092 | +43.5 | +4.1% | 106,200 |
| 2010/09/08 | 1,046 | 1,056 | 1,033 | 1,048.5 | -34 | -3.1% | 111,600 |
| 2010/09/07 | 1,074.5 | 1,088 | 1,055 | 1,082.5 | -7.5 | -0.7% | 80,800 |
| 2010/09/06 | 1,076 | 1,090 | 1,050.5 | 1,090 | +12.5 | +1.2% | 62,600 |
| 2010/09/03 | 1,083 | 1,099 | 1,073.5 | 1,077.5 | -11 | -1% | 39,400 |
| 2010/09/02 | 1,084.5 | 1,095 | 1,066.5 | 1,088.5 | +22 | +2.1% | 70,600 |
| 2010/09/01 | 1,052 | 1,069 | 1,049 | 1,066.5 | +2 | +0.2% | 68,600 |
| 2010/08/31 | 1,061.5 | 1,077 | 1,061.5 | 1,064.5 | -22 | -2% | 96,400 |
| 2010/08/30 | 1,085.5 | 1,107 | 1,078 | 1,086.5 | +1.5 | +0.1% | 78,600 |
| 2010/08/27 | 1,114 | 1,119.5 | 1,075 | 1,085 | -19 | -1.7% | 211,000 |
| 2010/08/26 | 1,080 | 1,106.5 | 1,079.5 | 1,104 | +35.5 | +3.3% | 257,000 |
| 2010/08/25 | 1,071.5 | 1,072 | 1,064 | 1,068.5 | -3 | -0.3% | 121,800 |
| 2010/08/24 | 1,069 | 1,075.5 | 1,066 | 1,071.5 | +3 | +0.3% | 112,200 |
| 2010/08/23 | 1,059.5 | 1,085.5 | 1,057.5 | 1,068.5 | +34 | +3.3% | 204,200 |
| 2010/08/20 | 1,000 | 1,047.5 | 1,000 | 1,034.5 | +31.5 | +3.1% | 220,400 |
| 2010/08/19 | 991.5 | 1,019.5 | 991.5 | 1,003 | +21 | +2.1% | 149,800 |
| 2010/08/18 | 982 | 983.5 | 959 | 982 | -0.5 | -0.1% | 100,600 |
3551～
3600
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 | 296,500円 | +1.5% | +1.0% | 4.05% | 18.96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 | 165,100円 | +13.6% | +5.3% | 1.21% | 16.02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 | 210,100円 | +6.4% | -10.2% | 4.52% | 13.74倍 | 3.07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 | 424,000円 | +2.1% | +1.5% | 2.59% | 11.48倍 | 1.25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 | 318,500円 | +1.9% | +0.5% | 2.51% | 11.93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
