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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,940 | 1,980 | 1,882.5 | 1,905 | -37.5 | -1.9% | 55,000 |
| 2015/09/04 | 1,882.5 | 1,975 | 1,860 | 1,942.5 | +95 | +5.1% | 138,000 |
| 2015/09/03 | 1,855 | 1,895 | 1,837.5 | 1,847.5 | -7.5 | -0.4% | 93,000 |
| 2015/09/02 | 1,752.5 | 1,875 | 1,752.5 | 1,855 | ±0 | ±0% | 203,600 |
| 2015/09/01 | 1,850 | 1,875 | 1,830 | 1,855 | +10 | +0.5% | 160,000 |
| 2015/08/31 | 1,787.5 | 1,855 | 1,782.5 | 1,845 | +92.5 | +5.3% | 43,000 |
| 2015/08/28 | 1,812.5 | 1,812.5 | 1,747.5 | 1,752.5 | -12.5 | -0.7% | 21,000 |
| 2015/08/27 | 1,715 | 1,795 | 1,702.5 | 1,765 | +50 | +2.9% | 111,600 |
| 2015/08/26 | 1,662.5 | 1,735 | 1,662.5 | 1,715 | +52.5 | +3.2% | 33,800 |
| 2015/08/25 | 1,662.5 | 1,792.5 | 1,650 | 1,662.5 | -105 | -5.9% | 46,000 |
| 2015/08/24 | 1,865 | 1,877.5 | 1,762.5 | 1,767.5 | -142.5 | -7.5% | 35,200 |
| 2015/08/21 | 1,910 | 1,937.5 | 1,907.5 | 1,910 | -37.5 | -1.9% | 27,000 |
| 2015/08/20 | 1,955 | 2,012.5 | 1,940 | 1,947.5 | -25 | -1.3% | 26,600 |
| 2015/08/19 | 2,002.5 | 2,015 | 1,970 | 1,972.5 | -52.5 | -2.6% | 30,800 |
| 2015/08/18 | 2,032.5 | 2,042.5 | 2,000 | 2,025 | +5 | +0.2% | 19,000 |
| 2015/08/17 | 2,020 | 2,040 | 2,002.5 | 2,020 | -5 | -0.2% | 25,800 |
| 2015/08/14 | 2,015 | 2,032.5 | 1,985 | 2,025 | +10 | +0.5% | 22,000 |
| 2015/08/13 | 2,007.5 | 2,045 | 1,955 | 2,015 | -62.5 | -3% | 64,200 |
| 2015/08/12 | 1,967.5 | 2,077.5 | 1,910 | 2,077.5 | +75 | +3.7% | 64,800 |
| 2015/08/11 | 2,062.5 | 2,090 | 1,980 | 2,002.5 | -72.5 | -3.5% | 78,600 |
| 2015/08/10 | 2,027.5 | 2,075 | 2,015 | 2,075 | +75 | +3.8% | 33,400 |
| 2015/08/07 | 1,972.5 | 2,007.5 | 1,972.5 | 2,000 | +2.5 | +0.1% | 21,000 |
| 2015/08/06 | 1,985 | 2,027.5 | 1,982.5 | 1,997.5 | +30 | +1.5% | 40,600 |
| 2015/08/05 | 1,960 | 1,975 | 1,932.5 | 1,967.5 | ±0 | ±0% | 17,600 |
| 2015/08/04 | 1,965 | 1,970 | 1,950 | 1,967.5 | +10 | +0.5% | 18,600 |
| 2015/08/03 | 1,935 | 1,965 | 1,925 | 1,957.5 | +27.5 | +1.4% | 26,200 |
| 2015/07/31 | 1,907.5 | 1,930 | 1,890 | 1,930 | +35 | +1.8% | 70,800 |
| 2015/07/30 | 1,900 | 1,920 | 1,885 | 1,895 | +2.5 | +0.1% | 20,400 |
| 2015/07/29 | 1,880 | 1,895 | 1,875 | 1,892.5 | +12.5 | +0.7% | 22,200 |
| 2015/07/28 | 1,840 | 1,890 | 1,840 | 1,880 | +22.5 | +1.2% | 25,600 |
| 2015/07/27 | 1,872.5 | 1,882.5 | 1,847.5 | 1,857.5 | -15 | -0.8% | 29,800 |
| 2015/07/24 | 1,895 | 1,895 | 1,855 | 1,872.5 | -12.5 | -0.7% | 38,800 |
| 2015/07/23 | 1,870 | 1,892.5 | 1,870 | 1,885 | +17.5 | +0.9% | 31,000 |
| 2015/07/22 | 1,885 | 1,892.5 | 1,857.5 | 1,867.5 | -40 | -2.1% | 53,200 |
| 2015/07/21 | 1,915 | 1,937.5 | 1,895 | 1,907.5 | -5 | -0.3% | 45,800 |
| 2015/07/17 | 1,920 | 1,927.5 | 1,895 | 1,912.5 | -12.5 | -0.6% | 27,400 |
| 2015/07/16 | 1,935 | 1,937.5 | 1,880 | 1,925 | +2.5 | +0.1% | 77,800 |
| 2015/07/15 | 1,900 | 1,927.5 | 1,880 | 1,922.5 | +37.5 | +2% | 45,000 |
| 2015/07/14 | 1,882.5 | 1,892.5 | 1,872.5 | 1,885 | +45 | +2.4% | 24,200 |
| 2015/07/13 | 1,837.5 | 1,860 | 1,787.5 | 1,840 | +15 | +0.8% | 21,200 |
| 2015/07/10 | 1,845 | 1,880 | 1,820 | 1,825 | -15 | -0.8% | 34,800 |
| 2015/07/09 | 1,790 | 1,840 | 1,720 | 1,840 | +15 | +0.8% | 73,600 |
| 2015/07/08 | 1,910 | 1,917.5 | 1,820 | 1,825 | -102.5 | -5.3% | 48,000 |
| 2015/07/07 | 1,912.5 | 1,957.5 | 1,900 | 1,927.5 | +32.5 | +1.7% | 334,200 |
| 2015/07/06 | 1,905 | 1,922.5 | 1,882.5 | 1,895 | -10 | -0.5% | 39,000 |
| 2015/07/03 | 1,932.5 | 1,932.5 | 1,895 | 1,905 | -17.5 | -0.9% | 19,000 |
| 2015/07/02 | 1,925 | 1,960 | 1,907.5 | 1,922.5 | +5 | +0.3% | 26,400 |
| 2015/07/01 | 1,915 | 1,927.5 | 1,907.5 | 1,917.5 | +2.5 | +0.1% | 27,200 |
| 2015/06/30 | 1,925 | 1,940 | 1,895 | 1,915 | -12.5 | -0.6% | 23,200 |
| 2015/06/29 | 1,977.5 | 1,985 | 1,927.5 | 1,927.5 | -77.5 | -3.9% | 25,000 |
2251～
2300
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
