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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,582.5 | 1,597.5 | 1,575 | 1,577.5 | -7.5 | -0.5% | 25,200 |
| 2015/01/29 | 1,597.5 | 1,597.5 | 1,582.5 | 1,585 | -12.5 | -0.8% | 12,000 |
| 2015/01/28 | 1,595 | 1,600 | 1,580 | 1,597.5 | +2.5 | +0.2% | 24,600 |
| 2015/01/27 | 1,592.5 | 1,602.5 | 1,582.5 | 1,595 | ±0 | ±0% | 32,200 |
| 2015/01/26 | 1,575 | 1,595 | 1,575 | 1,595 | +20 | +1.3% | 51,600 |
| 2015/01/23 | 1,545 | 1,575 | 1,537.5 | 1,575 | +30 | +1.9% | 88,800 |
| 2015/01/22 | 1,542.5 | 1,545 | 1,525 | 1,545 | +2.5 | +0.2% | 54,800 |
| 2015/01/21 | 1,547.5 | 1,547.5 | 1,535 | 1,542.5 | -7.5 | -0.5% | 42,400 |
| 2015/01/20 | 1,530 | 1,550 | 1,530 | 1,550 | +27.5 | +1.8% | 38,800 |
| 2015/01/19 | 1,540 | 1,540 | 1,520 | 1,522.5 | +7.5 | +0.5% | 12,400 |
| 2015/01/16 | 1,527.5 | 1,547.5 | 1,510 | 1,515 | -35 | -2.3% | 36,400 |
| 2015/01/15 | 1,552.5 | 1,560 | 1,542.5 | 1,550 | ±0 | ±0% | 40,000 |
| 2015/01/14 | 1,550 | 1,560 | 1,540 | 1,550 | -12.5 | -0.8% | 38,000 |
| 2015/01/13 | 1,577.5 | 1,577.5 | 1,545 | 1,562.5 | -5 | -0.3% | 39,000 |
| 2015/01/09 | 1,560 | 1,577.5 | 1,557.5 | 1,567.5 | +10 | +0.6% | 55,400 |
| 2015/01/08 | 1,532.5 | 1,567.5 | 1,532.5 | 1,557.5 | +25 | +1.6% | 54,000 |
| 2015/01/07 | 1,515 | 1,560 | 1,515 | 1,532.5 | -5 | -0.3% | 61,600 |
| 2015/01/06 | 1,562.5 | 1,567.5 | 1,537.5 | 1,537.5 | -42.5 | -2.7% | 63,400 |
| 2015/01/05 | 1,597.5 | 1,610 | 1,572.5 | 1,580 | -17.5 | -1.1% | 29,000 |
| 2014/12/30 | 1,632.5 | 1,632.5 | 1,597.5 | 1,597.5 | -22.5 | -1.4% | 23,800 |
| 2014/12/29 | 1,592.5 | 1,630 | 1,585 | 1,620 | +45 | +2.9% | 36,600 |
| 2014/12/26 | 1,597.5 | 1,607.5 | 1,562.5 | 1,575 | -7.5 | -0.5% | 37,000 |
| 2014/12/25 | 1,580 | 1,585 | 1,570 | 1,582.5 | +2.5 | +0.2% | 23,400 |
| 2014/12/24 | 1,582.5 | 1,590 | 1,572.5 | 1,580 | +5 | +0.3% | 41,800 |
| 2014/12/22 | 1,585 | 1,587.5 | 1,565 | 1,575 | -12.5 | -0.8% | 68,000 |
| 2014/12/19 | 1,592.5 | 1,607.5 | 1,582.5 | 1,587.5 | +5 | +0.3% | 60,600 |
| 2014/12/18 | 1,602.5 | 1,617.5 | 1,575 | 1,582.5 | -10 | -0.6% | 111,000 |
| 2014/12/17 | 1,600 | 1,635 | 1,592.5 | 1,592.5 | -7.5 | -0.5% | 49,200 |
| 2014/12/16 | 1,612.5 | 1,627.5 | 1,600 | 1,600 | -47.5 | -2.9% | 55,600 |
| 2014/12/15 | 1,670 | 1,685 | 1,647.5 | 1,647.5 | -22.5 | -1.3% | 31,000 |
| 2014/12/12 | 1,672.5 | 1,710 | 1,667.5 | 1,670 | -37.5 | -2.2% | 87,200 |
| 2014/12/11 | 1,672.5 | 1,715 | 1,672.5 | 1,707.5 | +35 | +2.1% | 35,000 |
| 2014/12/10 | 1,685 | 1,692.5 | 1,670 | 1,672.5 | -12.5 | -0.7% | 26,000 |
| 2014/12/09 | 1,700 | 1,705 | 1,665 | 1,685 | -15 | -0.9% | 41,200 |
| 2014/12/08 | 1,720 | 1,725 | 1,690 | 1,700 | -20 | -1.2% | 57,000 |
| 2014/12/05 | 1,732.5 | 1,732.5 | 1,710 | 1,720 | -12.5 | -0.7% | 30,000 |
| 2014/12/04 | 1,722.5 | 1,732.5 | 1,717.5 | 1,732.5 | +10 | +0.6% | 34,600 |
| 2014/12/03 | 1,715 | 1,725 | 1,700 | 1,722.5 | +2.5 | +0.1% | 37,400 |
| 2014/12/02 | 1,717.5 | 1,722.5 | 1,705 | 1,720 | +12.5 | +0.7% | 19,400 |
| 2014/12/01 | 1,682.5 | 1,715 | 1,682.5 | 1,707.5 | +12.5 | +0.7% | 26,200 |
| 2014/11/28 | 1,675 | 1,710 | 1,675 | 1,695 | +22.5 | +1.3% | 26,600 |
| 2014/11/27 | 1,677.5 | 1,685 | 1,662.5 | 1,672.5 | -12.5 | -0.7% | 47,000 |
| 2014/11/26 | 1,697.5 | 1,702.5 | 1,680 | 1,685 | -27.5 | -1.6% | 30,600 |
| 2014/11/25 | 1,725 | 1,737.5 | 1,702.5 | 1,712.5 | -17.5 | -1% | 22,600 |
| 2014/11/21 | 1,722.5 | 1,747.5 | 1,710 | 1,730 | +7.5 | +0.4% | 48,400 |
| 2014/11/20 | 1,727.5 | 1,730 | 1,705 | 1,722.5 | +12.5 | +0.7% | 40,800 |
| 2014/11/19 | 1,662.5 | 1,715 | 1,655 | 1,710 | +35 | +2.1% | 50,000 |
| 2014/11/18 | 1,580 | 1,675 | 1,580 | 1,675 | -10 | -0.6% | 109,800 |
| 2014/11/17 | 1,737.5 | 1,737.5 | 1,682.5 | 1,685 | -57.5 | -3.3% | 40,200 |
| 2014/11/14 | 1,765 | 1,765 | 1,720 | 1,742.5 | +5 | +0.3% | 46,400 |
2401～
2450
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 | 278,900円 | +1.5% | +1.0% | 4.30% | 17.83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 | 429,000円 | +6.7% | -7.8% | 2.33% | 13.20倍 | 1.31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 | 237,400円 | +8.0% | +7.6% | 3.16% | 20.01倍 | 4.61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 | 97,400円 | -0.6% | -43.9% | 0.62% | 64.20倍 | 2.70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 | 70,000円 | +13.1% | +7.2% | 3.71% | 18.45倍 | 6.56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
