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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,480 | 3,515 | 3,435 | 3,460 | -20 | -0.6% | 63,300 |
| 2018/09/27 | 3,490 | 3,550 | 3,480 | 3,480 | -55 | -1.6% | 74,500 |
| 2018/09/26 | 3,500 | 3,545 | 3,475 | 3,535 | +25 | +0.7% | 78,500 |
| 2018/09/25 | 3,445 | 3,520 | 3,445 | 3,510 | +65 | +1.9% | 67,300 |
| 2018/09/21 | 3,410 | 3,465 | 3,390 | 3,445 | +60 | +1.8% | 96,000 |
| 2018/09/20 | 3,380 | 3,400 | 3,355 | 3,385 | +30 | +0.9% | 71,700 |
| 2018/09/19 | 3,365 | 3,375 | 3,320 | 3,355 | +25 | +0.8% | 72,400 |
| 2018/09/18 | 3,330 | 3,355 | 3,310 | 3,330 | ±0 | ±0% | 45,800 |
| 2018/09/14 | 3,305 | 3,340 | 3,245 | 3,330 | +40 | +1.2% | 120,200 |
| 2018/09/13 | 3,260 | 3,335 | 3,235 | 3,290 | +55 | +1.7% | 108,500 |
| 2018/09/12 | 3,160 | 3,240 | 3,155 | 3,235 | +75 | +2.4% | 85,500 |
| 2018/09/11 | 3,135 | 3,255 | 3,125 | 3,160 | +20 | +0.6% | 145,400 |
| 2018/09/10 | 3,165 | 3,165 | 3,130 | 3,140 | +60 | +1.9% | 58,500 |
| 2018/09/07 | 3,080 | 3,100 | 3,065 | 3,080 | -10 | -0.3% | 75,600 |
| 2018/09/06 | 3,090 | 3,100 | 3,070 | 3,090 | ±0 | ±0% | 76,900 |
| 2018/09/05 | 3,105 | 3,125 | 3,090 | 3,090 | -20 | -0.6% | 58,600 |
| 2018/09/04 | 3,160 | 3,165 | 3,100 | 3,110 | +5 | +0.2% | 61,300 |
| 2018/09/03 | 3,110 | 3,140 | 3,095 | 3,105 | -10 | -0.3% | 38,400 |
| 2018/08/31 | 3,100 | 3,150 | 3,095 | 3,115 | +5 | +0.2% | 90,100 |
| 2018/08/30 | 3,120 | 3,130 | 3,095 | 3,110 | +5 | +0.2% | 152,200 |
| 2018/08/29 | 3,115 | 3,120 | 3,085 | 3,105 | +5 | +0.2% | 183,600 |
| 2018/08/28 | 3,115 | 3,115 | 3,080 | 3,100 | ±0 | ±0% | 163,300 |
| 2018/08/27 | 3,120 | 3,125 | 3,090 | 3,100 | ±0 | ±0% | 134,800 |
| 2018/08/24 | 3,105 | 3,115 | 3,085 | 3,100 | ±0 | ±0% | 61,600 |
| 2018/08/23 | 3,105 | 3,125 | 3,080 | 3,100 | -5 | -0.2% | 137,500 |
| 2018/08/22 | 3,105 | 3,115 | 3,070 | 3,105 | +10 | +0.3% | 104,700 |
| 2018/08/21 | 3,110 | 3,120 | 3,075 | 3,095 | -15 | -0.5% | 57,600 |
| 2018/08/20 | 3,105 | 3,150 | 3,095 | 3,110 | +5 | +0.2% | 67,300 |
| 2018/08/17 | 3,140 | 3,160 | 3,070 | 3,105 | -20 | -0.6% | 153,000 |
| 2018/08/16 | 3,140 | 3,160 | 3,090 | 3,125 | -75 | -2.3% | 75,900 |
| 2018/08/15 | 3,135 | 3,225 | 3,135 | 3,200 | +35 | +1.1% | 79,900 |
| 2018/08/14 | 3,100 | 3,180 | 3,080 | 3,165 | +40 | +1.3% | 96,200 |
| 2018/08/13 | 3,160 | 3,190 | 3,115 | 3,125 | -50 | -1.6% | 108,700 |
| 2018/08/10 | 3,005 | 3,195 | 2,981 | 3,175 | +195 | +6.5% | 185,000 |
| 2018/08/09 | 2,681 | 3,045 | 2,661 | 2,980 | +225 | +8.2% | 285,100 |
| 2018/08/08 | 2,753 | 2,786 | 2,751 | 2,755 | -23 | -0.8% | 63,000 |
| 2018/08/07 | 2,791 | 2,803 | 2,729 | 2,778 | -24 | -0.9% | 80,600 |
| 2018/08/06 | 2,795 | 2,820 | 2,789 | 2,802 | +8 | +0.3% | 99,000 |
| 2018/08/03 | 2,800 | 2,806 | 2,787 | 2,794 | -9 | -0.3% | 55,200 |
| 2018/08/02 | 2,775 | 2,840 | 2,775 | 2,803 | +43 | +1.6% | 82,000 |
| 2018/08/01 | 2,797 | 2,801 | 2,747 | 2,760 | -36 | -1.3% | 159,800 |
| 2018/07/31 | 2,789 | 2,817 | 2,754 | 2,796 | -28 | -1% | 73,900 |
| 2018/07/30 | 2,849 | 2,849 | 2,786 | 2,824 | -66 | -2.3% | 47,500 |
| 2018/07/27 | 2,839 | 2,892 | 2,821 | 2,890 | +66 | +2.3% | 38,400 |
| 2018/07/26 | 2,830 | 2,835 | 2,794 | 2,824 | +38 | +1.4% | 37,600 |
| 2018/07/25 | 2,844 | 2,848 | 2,777 | 2,786 | -51 | -1.8% | 47,300 |
| 2018/07/24 | 2,781 | 2,853 | 2,781 | 2,837 | +63 | +2.3% | 92,800 |
| 2018/07/23 | 2,759 | 2,794 | 2,754 | 2,774 | +1 | ±0% | 43,600 |
| 2018/07/20 | 2,760 | 2,777 | 2,736 | 2,773 | -1 | ±0% | 45,600 |
| 2018/07/19 | 2,782 | 2,799 | 2,760 | 2,774 | -8 | -0.3% | 56,000 |
1501～
1550
件表示中 / 5779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 | 278,700円 | +1.5% | +1.0% | 4.31% | 17.82倍 | 0.85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 |
| 都競馬 | 419,000円 | +6.7% | -7.8% | 2.39% | 12.89倍 | 1.28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 |
| 船総研ＨＤ | 237,000円 | +8.0% | +7.6% | 3.16% | 19.98倍 | 4.60倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| 帝国ホテル | 98,900円 | -0.6% | -43.9% | 0.61% | 65.19倍 | 2.74倍 |
|
高級シティホテル草分け。タワー館の賃貸収入も。２４年度にタワー館、３１年度から本館建て替え |
| ＪＡＣＲ | 70,100円 | +13.1% | +7.2% | 3.71% | 18.48倍 | 6.57倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
市場注目の銘柄
チャート関連のコラム
