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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,680 | 1,705 | 1,670 | 1,687.5 | +22.5 | +1.4% | 89,800 |
| 2013/11/05 | 1,667.5 | 1,700 | 1,647.5 | 1,665 | +7.5 | +0.5% | 170,000 |
| 2013/11/01 | 1,672.5 | 1,685 | 1,637.5 | 1,657.5 | -17.5 | -1% | 108,600 |
| 2013/10/31 | 1,667.5 | 1,695 | 1,662.5 | 1,675 | +15 | +0.9% | 91,800 |
| 2013/10/30 | 1,702.5 | 1,705 | 1,657.5 | 1,660 | -40 | -2.4% | 205,600 |
| 2013/10/29 | 1,660 | 1,715 | 1,652.5 | 1,700 | +45 | +2.7% | 188,800 |
| 2013/10/28 | 1,687.5 | 1,687.5 | 1,647.5 | 1,655 | -17.5 | -1% | 107,800 |
| 2013/10/25 | 1,697.5 | 1,700 | 1,657.5 | 1,672.5 | -30 | -1.8% | 179,000 |
| 2013/10/24 | 1,642.5 | 1,710 | 1,640 | 1,702.5 | +67.5 | +4.1% | 248,200 |
| 2013/10/23 | 1,642.5 | 1,665 | 1,630 | 1,635 | -7.5 | -0.5% | 108,400 |
| 2013/10/22 | 1,672.5 | 1,672.5 | 1,640 | 1,642.5 | -22.5 | -1.4% | 129,000 |
| 2013/10/21 | 1,685 | 1,685 | 1,657.5 | 1,665 | ±0 | ±0% | 77,600 |
| 2013/10/18 | 1,632.5 | 1,672.5 | 1,632.5 | 1,665 | +20 | +1.2% | 108,000 |
| 2013/10/17 | 1,647.5 | 1,657.5 | 1,637.5 | 1,645 | +17.5 | +1.1% | 53,800 |
| 2013/10/16 | 1,645 | 1,667.5 | 1,610 | 1,627.5 | -25 | -1.5% | 186,400 |
| 2013/10/15 | 1,657.5 | 1,672.5 | 1,647.5 | 1,652.5 | -17.5 | -1% | 95,800 |
| 2013/10/11 | 1,695 | 1,697.5 | 1,655 | 1,670 | -2.5 | -0.1% | 96,000 |
| 2013/10/10 | 1,675 | 1,690 | 1,645 | 1,672.5 | +17.5 | +1.1% | 143,600 |
| 2013/10/09 | 1,647.5 | 1,657.5 | 1,625 | 1,655 | +2.5 | +0.2% | 118,600 |
| 2013/10/08 | 1,597.5 | 1,662.5 | 1,592.5 | 1,652.5 | +65 | +4.1% | 223,600 |
| 2013/10/07 | 1,597.5 | 1,625 | 1,585 | 1,587.5 | -5 | -0.3% | 102,200 |
| 2013/10/04 | 1,642.5 | 1,642.5 | 1,575 | 1,592.5 | -47.5 | -2.9% | 109,800 |
| 2013/10/03 | 1,645 | 1,662.5 | 1,605 | 1,640 | +60 | +3.8% | 178,000 |
| 2013/10/02 | 1,607.5 | 1,625 | 1,575 | 1,580 | -27.5 | -1.7% | 60,600 |
| 2013/10/01 | 1,607.5 | 1,640 | 1,597.5 | 1,607.5 | ±0 | ±0% | 112,400 |
| 2013/09/30 | 1,605 | 1,622.5 | 1,585 | 1,607.5 | -5 | -0.3% | 115,200 |
| 2013/09/27 | 1,592.5 | 1,625 | 1,582.5 | 1,612.5 | +35 | +2.2% | 108,800 |
| 2013/09/26 | 1,545 | 1,582.5 | 1,522.5 | 1,577.5 | +22.5 | +1.4% | 90,800 |
| 2013/09/25 | 1,565 | 1,587.5 | 1,552.5 | 1,555 | -7.5 | -0.5% | 69,600 |
| 2013/09/24 | 1,527.5 | 1,572.5 | 1,515 | 1,562.5 | +27.5 | +1.8% | 131,200 |
| 2013/09/20 | 1,520 | 1,547.5 | 1,520 | 1,535 | +12.5 | +0.8% | 230,200 |
| 2013/09/19 | 1,500 | 1,535 | 1,495 | 1,522.5 | +20 | +1.3% | 156,200 |
| 2013/09/18 | 1,505 | 1,525 | 1,494 | 1,502.5 | -2.5 | -0.2% | 152,000 |
| 2013/09/17 | 1,512.5 | 1,530 | 1,493.5 | 1,505 | -35 | -2.3% | 149,800 |
| 2013/09/13 | 1,537.5 | 1,565 | 1,532.5 | 1,540 | -20 | -1.3% | 121,400 |
| 2013/09/12 | 1,517.5 | 1,562.5 | 1,510 | 1,560 | +45 | +3% | 129,000 |
| 2013/09/11 | 1,532.5 | 1,542.5 | 1,505 | 1,515 | -10 | -0.7% | 77,200 |
| 2013/09/10 | 1,585 | 1,585 | 1,505 | 1,525 | -40 | -2.6% | 123,400 |
| 2013/09/09 | 1,512.5 | 1,565 | 1,512.5 | 1,565 | +78 | +5.2% | 112,800 |
| 2013/09/06 | 1,495 | 1,495.5 | 1,473 | 1,487 | -12 | -0.8% | 57,400 |
| 2013/09/05 | 1,505 | 1,510 | 1,487.5 | 1,499 | -8.5 | -0.6% | 72,200 |
| 2013/09/04 | 1,485 | 1,510 | 1,481 | 1,507.5 | ±0 | ±0% | 88,200 |
| 2013/09/03 | 1,454 | 1,517.5 | 1,454 | 1,507.5 | +54 | +3.7% | 136,000 |
| 2013/09/02 | 1,438 | 1,468 | 1,438 | 1,453.5 | +11 | +0.8% | 39,400 |
| 2013/08/30 | 1,437 | 1,455 | 1,435.5 | 1,442.5 | -5.5 | -0.4% | 103,200 |
| 2013/08/29 | 1,435 | 1,449.5 | 1,433.5 | 1,448 | +10.5 | +0.7% | 33,800 |
| 2013/08/28 | 1,433 | 1,445 | 1,412.5 | 1,437.5 | -27.5 | -1.9% | 108,400 |
| 2013/08/27 | 1,475 | 1,476.5 | 1,460 | 1,465 | -10 | -0.7% | 56,600 |
| 2013/08/26 | 1,455 | 1,479.5 | 1,455 | 1,475 | +21 | +1.4% | 90,800 |
| 2013/08/23 | 1,456 | 1,470 | 1,442.5 | 1,454 | -1 | -0.1% | 198,800 |
2701～
2750
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 | 280,400円 | +1.5% | +1.0% | 4.28% | 17.93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 | 430,500円 | +6.7% | -7.8% | 2.32% | 13.24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 | 234,700円 | +8.0% | +7.6% | 3.20% | 19.79倍 | 4.56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 | 95,000円 | -0.6% | -43.9% | 0.63% | 62.62倍 | 2.63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 | 69,800円 | +13.1% | +7.2% | 3.72% | 18.40倍 | 6.54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
