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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 987.5 | 1,004.5 | 984.5 | 996.5 | -3.5 | -0.4% | 63,200 |
| 2011/06/01 | 991.5 | 1,007 | 988.5 | 1,000 | +4.5 | +0.5% | 72,400 |
| 2011/05/31 | 1,021.5 | 1,024.5 | 995.5 | 995.5 | -19.5 | -1.9% | 109,000 |
| 2011/05/30 | 1,004.5 | 1,026.5 | 1,000 | 1,015 | ±0 | ±0% | 55,600 |
| 2011/05/27 | 1,034 | 1,036.5 | 1,011.5 | 1,015 | -18.5 | -1.8% | 83,600 |
| 2011/05/26 | 1,029.5 | 1,040 | 1,029 | 1,033.5 | +5 | +0.5% | 47,000 |
| 2011/05/25 | 1,052.5 | 1,058.5 | 1,019.5 | 1,028.5 | -32 | -3% | 85,400 |
| 2011/05/24 | 1,090 | 1,090 | 1,056.5 | 1,060.5 | -7 | -0.7% | 63,400 |
| 2011/05/23 | 1,063 | 1,069 | 1,054.5 | 1,067.5 | +5.5 | +0.5% | 50,000 |
| 2011/05/20 | 1,071.5 | 1,077 | 1,058.5 | 1,062 | -14 | -1.3% | 75,000 |
| 2011/05/19 | 1,077.5 | 1,087.5 | 1,071.5 | 1,076 | -6 | -0.6% | 98,200 |
| 2011/05/18 | 1,070 | 1,089.5 | 1,070 | 1,082 | +21.5 | +2% | 45,200 |
| 2011/05/17 | 1,063 | 1,067.5 | 1,054.5 | 1,060.5 | +3.5 | +0.3% | 64,600 |
| 2011/05/16 | 1,063.5 | 1,063.5 | 1,047.5 | 1,057 | -8 | -0.8% | 128,800 |
| 2011/05/13 | 1,130.5 | 1,142.5 | 1,025.5 | 1,065 | -88.5 | -7.7% | 244,400 |
| 2011/05/12 | 1,143.5 | 1,172.5 | 1,117 | 1,153.5 | -9.5 | -0.8% | 110,400 |
| 2011/05/11 | 1,153.5 | 1,168 | 1,153.5 | 1,163 | +10.5 | +0.9% | 41,000 |
| 2011/05/10 | 1,153.5 | 1,157.5 | 1,142 | 1,152.5 | -1 | -0.1% | 61,400 |
| 2011/05/09 | 1,162 | 1,162 | 1,109 | 1,153.5 | -2 | -0.2% | 87,600 |
| 2011/05/06 | 1,165.5 | 1,165.5 | 1,147.5 | 1,155.5 | -9.5 | -0.8% | 71,800 |
| 2011/05/02 | 1,165 | 1,168.5 | 1,156 | 1,165 | +15.5 | +1.3% | 33,600 |
| 2011/04/28 | 1,146.5 | 1,152.5 | 1,141 | 1,149.5 | +3 | +0.3% | 41,600 |
| 2011/04/27 | 1,132.5 | 1,157.5 | 1,132.5 | 1,146.5 | +5.5 | +0.5% | 52,800 |
| 2011/04/26 | 1,148.5 | 1,149 | 1,131.5 | 1,141 | -7 | -0.6% | 37,600 |
| 2011/04/25 | 1,158.5 | 1,163.5 | 1,144.5 | 1,148 | -10.5 | -0.9% | 33,600 |
| 2011/04/22 | 1,160 | 1,168.5 | 1,155 | 1,158.5 | -1.5 | -0.1% | 44,600 |
| 2011/04/21 | 1,174.5 | 1,177.5 | 1,155.5 | 1,160 | -12.5 | -1.1% | 59,000 |
| 2011/04/20 | 1,172 | 1,178 | 1,159 | 1,172.5 | +8.5 | +0.7% | 60,400 |
| 2011/04/19 | 1,157 | 1,165 | 1,157 | 1,164 | -9 | -0.8% | 40,800 |
| 2011/04/18 | 1,176 | 1,177.5 | 1,160.5 | 1,173 | -2.5 | -0.2% | 43,400 |
| 2011/04/15 | 1,188.5 | 1,188.5 | 1,173 | 1,175.5 | -13 | -1.1% | 39,600 |
| 2011/04/14 | 1,182.5 | 1,190 | 1,175.5 | 1,188.5 | +8 | +0.7% | 56,400 |
| 2011/04/13 | 1,177 | 1,182.5 | 1,174 | 1,180.5 | +3.5 | +0.3% | 32,600 |
| 2011/04/12 | 1,171.5 | 1,182.5 | 1,171 | 1,177 | +2 | +0.2% | 37,400 |
| 2011/04/11 | 1,179 | 1,182 | 1,169.5 | 1,175 | -4 | -0.3% | 61,000 |
| 2011/04/08 | 1,170.5 | 1,190 | 1,170.5 | 1,179 | +2.5 | +0.2% | 63,200 |
| 2011/04/07 | 1,180 | 1,192 | 1,173 | 1,176.5 | -3.5 | -0.3% | 87,400 |
| 2011/04/06 | 1,194 | 1,195 | 1,180 | 1,180 | -3.5 | -0.3% | 75,800 |
| 2011/04/05 | 1,185 | 1,199.5 | 1,175 | 1,183.5 | +13 | +1.1% | 80,800 |
| 2011/04/04 | 1,165 | 1,176.5 | 1,159 | 1,170.5 | +5.5 | +0.5% | 61,400 |
| 2011/04/01 | 1,171 | 1,176 | 1,163 | 1,165 | -6 | -0.5% | 78,400 |
| 2011/03/31 | 1,163 | 1,171 | 1,132 | 1,171 | -17 | -1.4% | 140,400 |
| 2011/03/30 | 1,174.5 | 1,188.5 | 1,169.5 | 1,188 | +13.5 | +1.1% | 63,200 |
| 2011/03/29 | 1,165 | 1,181.5 | 1,145 | 1,174.5 | +9.5 | +0.8% | 85,200 |
| 2011/03/28 | 1,153 | 1,166.5 | 1,152.5 | 1,165 | +20.5 | +1.8% | 54,400 |
| 2011/03/25 | 1,129.5 | 1,153.5 | 1,126 | 1,144.5 | +7.5 | +0.7% | 75,400 |
| 2011/03/24 | 1,125 | 1,143 | 1,114 | 1,137 | +18 | +1.6% | 51,400 |
| 2011/03/23 | 1,127 | 1,150 | 1,111.5 | 1,119 | -1 | -0.1% | 85,800 |
| 2011/03/22 | 1,134.5 | 1,134.5 | 1,115.5 | 1,120 | +22.5 | +2.1% | 40,200 |
| 2011/03/18 | 1,098 | 1,114 | 1,089.5 | 1,097.5 | +16 | +1.5% | 84,200 |
3301～
3350
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 | 280,100円 | +1.5% | +1.0% | 4.28% | 17.91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 | 428,500円 | +6.7% | -7.8% | 2.33% | 13.18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 | 237,700円 | +8.0% | +7.6% | 3.16% | 20.04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 | 96,200円 | -0.6% | -43.9% | 0.62% | 63.41倍 | 2.67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
