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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,767.5 | 1,770 | 1,712.5 | 1,720 | -62.5 | -3.5% | 133,200 |
| 2014/01/22 | 1,785 | 1,800 | 1,767.5 | 1,782.5 | +17.5 | +1% | 90,600 |
| 2014/01/21 | 1,787.5 | 1,787.5 | 1,760 | 1,765 | -12.5 | -0.7% | 50,200 |
| 2014/01/20 | 1,755 | 1,797.5 | 1,755 | 1,777.5 | -12.5 | -0.7% | 89,800 |
| 2014/01/17 | 1,762.5 | 1,805 | 1,750 | 1,790 | +42.5 | +2.4% | 72,200 |
| 2014/01/16 | 1,762.5 | 1,775 | 1,745 | 1,747.5 | -22.5 | -1.3% | 102,800 |
| 2014/01/15 | 1,815 | 1,815 | 1,760 | 1,770 | -20 | -1.1% | 142,600 |
| 2014/01/14 | 1,857.5 | 1,875 | 1,780 | 1,790 | -32.5 | -1.8% | 94,400 |
| 2014/01/10 | 1,800 | 1,830 | 1,780 | 1,822.5 | +7.5 | +0.4% | 79,200 |
| 2014/01/09 | 1,832.5 | 1,832.5 | 1,795 | 1,815 | -27.5 | -1.5% | 70,400 |
| 2014/01/08 | 1,785 | 1,842.5 | 1,760 | 1,842.5 | +85 | +4.8% | 163,400 |
| 2014/01/07 | 1,767.5 | 1,772.5 | 1,750 | 1,757.5 | -15 | -0.8% | 48,000 |
| 2014/01/06 | 1,775 | 1,780 | 1,735 | 1,772.5 | -7.5 | -0.4% | 39,800 |
| 2013/12/30 | 1,752.5 | 1,782.5 | 1,752.5 | 1,780 | +27.5 | +1.6% | 44,800 |
| 2013/12/27 | 1,732.5 | 1,757.5 | 1,722.5 | 1,752.5 | +20 | +1.2% | 66,400 |
| 2013/12/26 | 1,692.5 | 1,735 | 1,692.5 | 1,732.5 | +40 | +2.4% | 36,400 |
| 2013/12/25 | 1,657.5 | 1,692.5 | 1,657.5 | 1,692.5 | +7.5 | +0.4% | 61,600 |
| 2013/12/24 | 1,692.5 | 1,700 | 1,672.5 | 1,685 | -17.5 | -1% | 44,000 |
| 2013/12/20 | 1,712.5 | 1,715 | 1,685 | 1,702.5 | -5 | -0.3% | 49,200 |
| 2013/12/19 | 1,700 | 1,712.5 | 1,690 | 1,707.5 | +15 | +0.9% | 105,200 |
| 2013/12/18 | 1,677.5 | 1,700 | 1,677.5 | 1,692.5 | +15 | +0.9% | 69,200 |
| 2013/12/17 | 1,672.5 | 1,692.5 | 1,672.5 | 1,677.5 | -7.5 | -0.4% | 27,000 |
| 2013/12/16 | 1,695 | 1,700 | 1,665 | 1,685 | -5 | -0.3% | 65,400 |
| 2013/12/13 | 1,690 | 1,700 | 1,677.5 | 1,690 | -15 | -0.9% | 100,000 |
| 2013/12/12 | 1,715 | 1,717.5 | 1,690 | 1,705 | -10 | -0.6% | 85,000 |
| 2013/12/11 | 1,687.5 | 1,720 | 1,685 | 1,715 | +12.5 | +0.7% | 56,000 |
| 2013/12/10 | 1,697.5 | 1,710 | 1,690 | 1,702.5 | -10 | -0.6% | 106,200 |
| 2013/12/09 | 1,712.5 | 1,717.5 | 1,697.5 | 1,712.5 | +10 | +0.6% | 44,200 |
| 2013/12/06 | 1,705 | 1,712.5 | 1,695 | 1,702.5 | -2.5 | -0.1% | 65,400 |
| 2013/12/05 | 1,722.5 | 1,737.5 | 1,702.5 | 1,705 | -20 | -1.2% | 33,800 |
| 2013/12/04 | 1,690 | 1,735 | 1,685 | 1,725 | +20 | +1.2% | 100,200 |
| 2013/12/03 | 1,747.5 | 1,747.5 | 1,700 | 1,705 | -42.5 | -2.4% | 91,000 |
| 2013/12/02 | 1,727.5 | 1,752.5 | 1,725 | 1,747.5 | +12.5 | +0.7% | 35,600 |
| 2013/11/29 | 1,725 | 1,740 | 1,717.5 | 1,735 | -10 | -0.6% | 43,800 |
| 2013/11/28 | 1,755 | 1,755 | 1,730 | 1,745 | -7.5 | -0.4% | 52,800 |
| 2013/11/27 | 1,787.5 | 1,787.5 | 1,745 | 1,752.5 | -45 | -2.5% | 67,600 |
| 2013/11/26 | 1,762.5 | 1,797.5 | 1,727.5 | 1,797.5 | +35 | +2% | 128,400 |
| 2013/11/25 | 1,745 | 1,762.5 | 1,745 | 1,762.5 | +10 | +0.6% | 58,200 |
| 2013/11/22 | 1,780 | 1,782.5 | 1,742.5 | 1,752.5 | -7.5 | -0.4% | 83,600 |
| 2013/11/21 | 1,735 | 1,762.5 | 1,727.5 | 1,760 | +25 | +1.4% | 94,000 |
| 2013/11/20 | 1,725 | 1,740 | 1,712.5 | 1,735 | +22.5 | +1.3% | 106,600 |
| 2013/11/19 | 1,677.5 | 1,727.5 | 1,675 | 1,712.5 | +32.5 | +1.9% | 164,600 |
| 2013/11/18 | 1,670 | 1,690 | 1,662.5 | 1,680 | ±0 | ±0% | 64,000 |
| 2013/11/15 | 1,670 | 1,692.5 | 1,665 | 1,680 | +25 | +1.5% | 98,600 |
| 2013/11/14 | 1,645 | 1,665 | 1,632.5 | 1,655 | +20 | +1.2% | 73,600 |
| 2013/11/13 | 1,672.5 | 1,677.5 | 1,627.5 | 1,635 | -50 | -3% | 101,400 |
| 2013/11/12 | 1,642.5 | 1,685 | 1,640 | 1,685 | +45 | +2.7% | 92,200 |
| 2013/11/11 | 1,650 | 1,657.5 | 1,615 | 1,640 | +12.5 | +0.8% | 84,600 |
| 2013/11/08 | 1,635 | 1,647.5 | 1,600 | 1,627.5 | -17.5 | -1.1% | 92,400 |
| 2013/11/07 | 1,682.5 | 1,687.5 | 1,642.5 | 1,645 | -42.5 | -2.5% | 87,600 |
2651～
2700
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 | 280,600円 | +1.5% | +1.0% | 4.28% | 17.94倍 | 0.86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 | 431,000円 | +6.7% | -7.8% | 2.32% | 13.26倍 | 1.32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 | 234,300円 | +8.0% | +7.6% | 3.20% | 19.75倍 | 4.55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 | 94,600円 | -0.6% | -43.9% | 0.63% | 62.36倍 | 2.62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 | 69,700円 | +13.1% | +7.2% | 3.73% | 18.37倍 | 6.53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
