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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,950 | 2,007.5 | 1,950 | 2,005 | +72.5 | +3.8% | 67,800 |
| 2015/06/25 | 1,895 | 1,950 | 1,887.5 | 1,932.5 | +42.5 | +2.2% | 72,000 |
| 2015/06/24 | 1,882.5 | 1,902.5 | 1,865 | 1,890 | ±0 | ±0% | 38,200 |
| 2015/06/23 | 1,852.5 | 1,890 | 1,840 | 1,890 | +62.5 | +3.4% | 34,000 |
| 2015/06/22 | 1,815 | 1,842.5 | 1,812.5 | 1,827.5 | +5 | +0.3% | 17,800 |
| 2015/06/19 | 1,787.5 | 1,822.5 | 1,782.5 | 1,822.5 | +32.5 | +1.8% | 45,800 |
| 2015/06/18 | 1,827.5 | 1,827.5 | 1,790 | 1,790 | -37.5 | -2.1% | 46,400 |
| 2015/06/17 | 1,827.5 | 1,845 | 1,825 | 1,827.5 | ±0 | ±0% | 9,200 |
| 2015/06/16 | 1,860 | 1,860 | 1,827.5 | 1,827.5 | -32.5 | -1.7% | 9,200 |
| 2015/06/15 | 1,822.5 | 1,865 | 1,817.5 | 1,860 | +37.5 | +2.1% | 23,600 |
| 2015/06/12 | 1,860 | 1,862.5 | 1,810 | 1,822.5 | -17.5 | -1% | 51,200 |
| 2015/06/11 | 1,807.5 | 1,855 | 1,807.5 | 1,840 | +50 | +2.8% | 24,400 |
| 2015/06/10 | 1,800 | 1,835 | 1,787.5 | 1,790 | -22.5 | -1.2% | 28,200 |
| 2015/06/09 | 1,882.5 | 1,882.5 | 1,812.5 | 1,812.5 | -70 | -3.7% | 45,000 |
| 2015/06/08 | 1,890 | 1,890 | 1,875 | 1,882.5 | -7.5 | -0.4% | 20,800 |
| 2015/06/05 | 1,872.5 | 1,897.5 | 1,867.5 | 1,890 | -12.5 | -0.7% | 29,000 |
| 2015/06/04 | 1,902.5 | 1,902.5 | 1,877.5 | 1,902.5 | +10 | +0.5% | 23,600 |
| 2015/06/03 | 1,912.5 | 1,915 | 1,882.5 | 1,892.5 | -35 | -1.8% | 16,000 |
| 2015/06/02 | 1,950 | 1,950 | 1,905 | 1,927.5 | +20 | +1% | 32,200 |
| 2015/06/01 | 1,910 | 1,910 | 1,900 | 1,907.5 | +7.5 | +0.4% | 15,600 |
| 2015/05/29 | 1,875 | 1,915 | 1,855 | 1,900 | +35 | +1.9% | 40,800 |
| 2015/05/28 | 1,852.5 | 1,882.5 | 1,847.5 | 1,865 | -7.5 | -0.4% | 22,800 |
| 2015/05/27 | 1,897.5 | 1,912.5 | 1,865 | 1,872.5 | -15 | -0.8% | 26,600 |
| 2015/05/26 | 1,877.5 | 1,907.5 | 1,877.5 | 1,887.5 | +12.5 | +0.7% | 22,400 |
| 2015/05/25 | 1,905 | 1,907.5 | 1,867.5 | 1,875 | -30 | -1.6% | 21,800 |
| 2015/05/22 | 1,900 | 1,910 | 1,880 | 1,905 | -15 | -0.8% | 22,800 |
| 2015/05/21 | 1,950 | 1,950 | 1,902.5 | 1,920 | +22.5 | +1.2% | 35,400 |
| 2015/05/20 | 1,917.5 | 1,917.5 | 1,877.5 | 1,897.5 | -7.5 | -0.4% | 26,000 |
| 2015/05/19 | 1,910 | 1,917.5 | 1,877.5 | 1,905 | ±0 | ±0% | 33,200 |
| 2015/05/18 | 1,900 | 1,905 | 1,880 | 1,905 | +5 | +0.3% | 46,400 |
| 2015/05/15 | 1,820 | 1,905 | 1,820 | 1,900 | +105 | +5.8% | 65,800 |
| 2015/05/14 | 1,785 | 1,817.5 | 1,785 | 1,795 | -25 | -1.4% | 16,600 |
| 2015/05/13 | 1,815 | 1,830 | 1,795 | 1,820 | +5 | +0.3% | 21,400 |
| 2015/05/12 | 1,825 | 1,845 | 1,760 | 1,815 | +5 | +0.3% | 83,800 |
| 2015/05/11 | 1,790 | 1,830 | 1,750 | 1,810 | +90 | +5.2% | 49,200 |
| 2015/05/08 | 1,740 | 1,755 | 1,717.5 | 1,720 | -12.5 | -0.7% | 38,400 |
| 2015/05/07 | 1,765 | 1,815 | 1,732.5 | 1,732.5 | -55 | -3.1% | 52,600 |
| 2015/05/01 | 1,797.5 | 1,822.5 | 1,765 | 1,787.5 | -35 | -1.9% | 40,400 |
| 2015/04/30 | 1,835 | 1,835 | 1,800 | 1,822.5 | -27.5 | -1.5% | 33,800 |
| 2015/04/28 | 1,865 | 1,867.5 | 1,845 | 1,850 | ±0 | ±0% | 29,800 |
| 2015/04/27 | 1,867.5 | 1,872.5 | 1,837.5 | 1,850 | -17.5 | -0.9% | 29,600 |
| 2015/04/24 | 1,820 | 1,882.5 | 1,807.5 | 1,867.5 | +25 | +1.4% | 63,400 |
| 2015/04/23 | 1,830 | 1,845 | 1,787.5 | 1,842.5 | +45 | +2.5% | 73,800 |
| 2015/04/22 | 1,805 | 1,805 | 1,780 | 1,797.5 | -2.5 | -0.1% | 18,600 |
| 2015/04/21 | 1,787.5 | 1,802.5 | 1,760 | 1,800 | +20 | +1.1% | 39,400 |
| 2015/04/20 | 1,832.5 | 1,832.5 | 1,780 | 1,780 | -87.5 | -4.7% | 49,200 |
| 2015/04/17 | 1,872.5 | 1,897.5 | 1,850 | 1,867.5 | -30 | -1.6% | 45,600 |
| 2015/04/16 | 1,850 | 1,907.5 | 1,815 | 1,897.5 | +70 | +3.8% | 128,600 |
| 2015/04/15 | 1,755 | 1,837.5 | 1,755 | 1,827.5 | +60 | +3.4% | 72,400 |
| 2015/04/14 | 1,740 | 1,767.5 | 1,730 | 1,767.5 | +27.5 | +1.6% | 13,600 |
2301～
2350
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
