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 |
|---|---|---|---|---|---|---|---|
| 2011/03/25 | 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 |
| 2011/02/15 | 1,129.5 | 1,129.5 | 1,115 | 1,127 | +6 | +0.5% | 50,600 |
| 2011/02/14 | 1,137.5 | 1,138 | 1,111 | 1,121 | +2 | +0.2% | 72,000 |
| 2011/02/10 | 1,119 | 1,125.5 | 1,107 | 1,119 | ±0 | ±0% | 49,400 |
| 2011/02/09 | 1,128.5 | 1,136.5 | 1,116.5 | 1,119 | +4 | +0.4% | 59,200 |
| 2011/02/08 | 1,130 | 1,130 | 1,115 | 1,115 | -9.5 | -0.8% | 40,000 |
| 2011/02/07 | 1,134.5 | 1,139 | 1,122 | 1,124.5 | ±0 | ±0% | 45,800 |
| 2011/02/04 | 1,121 | 1,129.5 | 1,110 | 1,124.5 | +3.5 | +0.3% | 48,200 |
| 2011/02/03 | 1,127.5 | 1,127.5 | 1,106 | 1,121 | ±0 | ±0% | 43,000 |
| 2011/02/02 | 1,116 | 1,127 | 1,114 | 1,121 | +8 | +0.7% | 56,800 |
| 2011/02/01 | 1,109 | 1,116.5 | 1,105.5 | 1,113 | +8.5 | +0.8% | 67,000 |
| 2011/01/31 | 1,095 | 1,106 | 1,088 | 1,104.5 | -4.5 | -0.4% | 49,200 |
| 2011/01/28 | 1,115 | 1,117.5 | 1,097.5 | 1,109 | -11.5 | -1% | 71,600 |
| 2011/01/27 | 1,128.5 | 1,138 | 1,120.5 | 1,120.5 | -9 | -0.8% | 61,800 |
| 2011/01/26 | 1,123.5 | 1,135 | 1,121.5 | 1,129.5 | +6.5 | +0.6% | 101,200 |
| 2011/01/25 | 1,117 | 1,128 | 1,110.5 | 1,123 | +6.5 | +0.6% | 60,000 |
| 2011/01/24 | 1,111 | 1,116.5 | 1,100 | 1,116.5 | +20 | +1.8% | 55,000 |
| 2011/01/21 | 1,113 | 1,113 | 1,095.5 | 1,096.5 | -16 | -1.4% | 115,600 |
| 2011/01/20 | 1,132 | 1,142 | 1,096 | 1,112.5 | -29 | -2.5% | 175,000 |
| 2011/01/19 | 1,148 | 1,148 | 1,131.5 | 1,141.5 | -1 | -0.1% | 57,000 |
| 2011/01/18 | 1,152.5 | 1,152.5 | 1,139.5 | 1,142.5 | -12 | -1% | 44,000 |
| 2011/01/17 | 1,161.5 | 1,165.5 | 1,153.5 | 1,154.5 | -2 | -0.2% | 42,200 |
| 2011/01/14 | 1,153 | 1,168.5 | 1,150.5 | 1,156.5 | -2 | -0.2% | 49,400 |
| 2011/01/13 | 1,150 | 1,166 | 1,148.5 | 1,158.5 | +8.5 | +0.7% | 97,800 |
3501～
3550
件表示中 / 5934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 | 338,000円 | +3.4% | -3.7% | 3.55% | 21.97倍 | 1.02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 |
| トランスコスモ | 359,500円 | +6.4% | +8.4% | 3.00% | 11.71倍 | 1.14倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| Ｊマテリアル | 139,400円 | +8.2% | +14.6% | 1.94% | 15.92倍 | 2.65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 |
| ディップ | 233,500円 | +6.4% | -10.2% | 4.07% | 15.27倍 | 3.41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 | 488,000円 | +2.1% | +1.5% | 2.25% | 13.21倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
