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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,147 | 1,164.5 | 1,142.5 | 1,151 | +11 | +1% | 63,000 |
| 2010/12/30 | 1,145 | 1,145 | 1,136 | 1,140 | -5 | -0.4% | 39,400 |
| 2010/12/29 | 1,147.5 | 1,147.5 | 1,139 | 1,145 | +4 | +0.4% | 28,000 |
| 2010/12/28 | 1,139.5 | 1,142.5 | 1,138 | 1,141 | +7.5 | +0.7% | 64,800 |
| 2010/12/27 | 1,128.5 | 1,138.5 | 1,120.5 | 1,133.5 | +4.5 | +0.4% | 80,600 |
| 2010/12/24 | 1,123.5 | 1,131.5 | 1,123.5 | 1,129 | -6.5 | -0.6% | 53,200 |
| 2010/12/22 | 1,135 | 1,145.5 | 1,130 | 1,135.5 | -3 | -0.3% | 149,800 |
| 2010/12/21 | 1,136 | 1,145 | 1,130.5 | 1,138.5 | +5.5 | +0.5% | 82,000 |
| 2010/12/20 | 1,130.5 | 1,137 | 1,126.5 | 1,133 | +3 | +0.3% | 83,400 |
| 2010/12/17 | 1,133 | 1,140 | 1,121 | 1,130 | -2.5 | -0.2% | 113,200 |
| 2010/12/16 | 1,144 | 1,144 | 1,130 | 1,132.5 | -11.5 | -1% | 142,400 |
| 2010/12/15 | 1,140.5 | 1,144 | 1,132.5 | 1,144 | +4 | +0.4% | 122,200 |
| 2010/12/14 | 1,132.5 | 1,142.5 | 1,130 | 1,140 | +9 | +0.8% | 68,400 |
| 2010/12/13 | 1,125 | 1,132.5 | 1,120.5 | 1,131 | +10.5 | +0.9% | 64,800 |
| 2010/12/10 | 1,125.5 | 1,128 | 1,116 | 1,120.5 | -6 | -0.5% | 156,400 |
| 2010/12/09 | 1,119 | 1,128.5 | 1,107 | 1,126.5 | +12 | +1.1% | 178,200 |
| 2010/12/08 | 1,104 | 1,114.5 | 1,100.5 | 1,114.5 | +11 | +1% | 106,400 |
| 2010/12/07 | 1,100.5 | 1,104.5 | 1,092 | 1,103.5 | +3.5 | +0.3% | 100,200 |
| 2010/12/06 | 1,085 | 1,100 | 1,079 | 1,100 | +21 | +1.9% | 84,800 |
| 2010/12/03 | 1,082 | 1,089 | 1,075 | 1,079 | -2.5 | -0.2% | 67,000 |
| 2010/12/02 | 1,089.5 | 1,098.5 | 1,066.5 | 1,081.5 | -4 | -0.4% | 76,000 |
| 2010/12/01 | 1,070 | 1,087 | 1,044 | 1,085.5 | +15.5 | +1.4% | 110,600 |
| 2010/11/30 | 1,079.5 | 1,082 | 1,065 | 1,070 | -12 | -1.1% | 137,800 |
| 2010/11/29 | 1,068.5 | 1,093 | 1,068.5 | 1,082 | +7 | +0.7% | 84,200 |
| 2010/11/26 | 1,081.5 | 1,081.5 | 1,071 | 1,075 | +0.5 | ±0% | 88,600 |
| 2010/11/25 | 1,061 | 1,076 | 1,060 | 1,074.5 | +7 | +0.7% | 78,000 |
| 2010/11/24 | 1,060 | 1,072.5 | 1,040 | 1,067.5 | -2.5 | -0.2% | 104,000 |
| 2010/11/22 | 1,058.5 | 1,072 | 1,057.5 | 1,070 | +18.5 | +1.8% | 64,000 |
| 2010/11/19 | 1,060 | 1,060 | 1,045.5 | 1,051.5 | +9 | +0.9% | 68,400 |
| 2010/11/18 | 1,033 | 1,044.5 | 1,026 | 1,042.5 | +9.5 | +0.9% | 132,800 |
| 2010/11/17 | 1,030 | 1,037 | 1,027.5 | 1,033 | -7.5 | -0.7% | 89,200 |
| 2010/11/16 | 1,046 | 1,046 | 1,035.5 | 1,040.5 | -8.5 | -0.8% | 81,000 |
| 2010/11/15 | 1,050.5 | 1,064.5 | 1,041 | 1,049 | -9 | -0.9% | 96,400 |
| 2010/11/12 | 1,059.5 | 1,084.5 | 1,042 | 1,058 | -1 | -0.1% | 110,800 |
| 2010/11/11 | 1,050 | 1,060 | 1,033 | 1,059 | +4.5 | +0.4% | 58,600 |
| 2010/11/10 | 1,044.5 | 1,066.5 | 1,044 | 1,054.5 | +15 | +1.4% | 78,800 |
| 2010/11/09 | 1,033 | 1,041.5 | 1,024 | 1,039.5 | +8 | +0.8% | 99,400 |
| 2010/11/08 | 1,019 | 1,032.5 | 1,006.5 | 1,031.5 | +25.5 | +2.5% | 90,000 |
| 2010/11/05 | 1,000 | 1,015.5 | 1,000 | 1,006 | +14 | +1.4% | 78,200 |
| 2010/11/04 | 993 | 994.5 | 986 | 992 | -2.5 | -0.3% | 87,000 |
| 2010/11/02 | 994.5 | 1,002.5 | 990 | 994.5 | -3.5 | -0.4% | 61,600 |
| 2010/11/01 | 991.5 | 1,002.5 | 990 | 998 | -5 | -0.5% | 88,200 |
| 2010/10/29 | 1,004 | 1,012 | 996 | 1,003 | -11.5 | -1.1% | 82,400 |
| 2010/10/28 | 1,014 | 1,032.5 | 1,002.5 | 1,014.5 | -11.5 | -1.1% | 122,400 |
| 2010/10/27 | 1,035 | 1,040 | 1,020.5 | 1,026 | -8.5 | -0.8% | 62,000 |
| 2010/10/26 | 1,035.5 | 1,053 | 1,014 | 1,034.5 | -0.5 | ±0% | 76,600 |
| 2010/10/25 | 1,030 | 1,036.5 | 1,001.5 | 1,035 | -6 | -0.6% | 142,800 |
| 2010/10/22 | 1,030.5 | 1,066 | 1,029.5 | 1,041 | +11 | +1.1% | 61,200 |
| 2010/10/21 | 1,036 | 1,036.5 | 1,025 | 1,030 | -6 | -0.6% | 42,400 |
| 2010/10/20 | 1,046.5 | 1,047.5 | 1,023.5 | 1,036 | -20.5 | -1.9% | 58,400 |
3401～
3450
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 | 428,000円 | +6.7% | -7.8% | 2.34% | 13.17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 | 237,000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 | 96,500円 | -0.6% | -43.9% | 0.62% | 63.61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 | 69,900円 | +13.1% | +7.2% | 3.72% | 18.43倍 | 6.55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
