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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 948.5 | 954.5 | 942 | 945.5 | +2 | +0.2% | 64,400 |
| 2010/08/04 | 944 | 944.5 | 938 | 943.5 | -2 | -0.2% | 60,200 |
| 2010/08/03 | 941.5 | 953.5 | 940 | 945.5 | +7 | +0.7% | 88,800 |
| 2010/08/02 | 950.5 | 957.5 | 938 | 938.5 | -13 | -1.4% | 61,800 |
| 2010/07/30 | 951.5 | 957.5 | 946 | 951.5 | -5 | -0.5% | 123,600 |
| 2010/07/29 | 955.5 | 959 | 949.5 | 956.5 | -9.5 | -1% | 71,000 |
| 2010/07/28 | 972 | 972 | 960.5 | 966 | +3.5 | +0.4% | 97,000 |
| 2010/07/27 | 954.5 | 964.5 | 947 | 962.5 | +9 | +0.9% | 89,200 |
| 2010/07/26 | 961.5 | 968 | 951 | 953.5 | -6 | -0.6% | 88,400 |
| 2010/07/23 | 961.5 | 967.5 | 953 | 959.5 | +0.5 | +0.1% | 141,200 |
| 2010/07/22 | 952 | 963.5 | 944 | 959 | +8.5 | +0.9% | 135,600 |
| 2010/07/21 | 955 | 967.5 | 950 | 950.5 | -9 | -0.9% | 74,200 |
| 2010/07/20 | 940 | 962 | 936 | 959.5 | +5.5 | +0.6% | 126,800 |
| 2010/07/16 | 962.5 | 964 | 950.5 | 954 | -12.5 | -1.3% | 52,600 |
| 2010/07/15 | 985 | 990.5 | 963.5 | 966.5 | -17 | -1.7% | 93,400 |
| 2010/07/14 | 984 | 987.5 | 971 | 983.5 | +6 | +0.6% | 59,400 |
| 2010/07/13 | 995 | 998 | 975 | 977.5 | -12.5 | -1.3% | 105,200 |
| 2010/07/12 | 991.5 | 997 | 987.5 | 990 | -8.5 | -0.9% | 42,600 |
| 2010/07/09 | 1,016.5 | 1,016.5 | 995.5 | 998.5 | -11 | -1.1% | 84,600 |
| 2010/07/08 | 1,012 | 1,023 | 1,008 | 1,009.5 | +5 | +0.5% | 73,800 |
| 2010/07/07 | 1,017.5 | 1,017.5 | 1,001.5 | 1,004.5 | -12.5 | -1.2% | 67,200 |
| 2010/07/06 | 1,015 | 1,019.5 | 1,006.5 | 1,017 | +5 | +0.5% | 110,000 |
| 2010/07/05 | 999 | 1,014.5 | 993 | 1,012 | +16 | +1.6% | 95,800 |
| 2010/07/02 | 996.5 | 1,005.5 | 991.5 | 996 | -3.5 | -0.4% | 58,600 |
| 2010/07/01 | 1,007.5 | 1,016.5 | 995.5 | 999.5 | -7.5 | -0.7% | 130,400 |
| 2010/06/30 | 998 | 1,013.5 | 994 | 1,007 | -7 | -0.7% | 156,000 |
| 2010/06/29 | 1,025 | 1,038.5 | 1,007.5 | 1,014 | -6 | -0.6% | 156,200 |
| 2010/06/28 | 996 | 1,020.5 | 996 | 1,020 | +25 | +2.5% | 207,000 |
| 2010/06/25 | 1,000 | 1,000 | 986.5 | 995 | -17.5 | -1.7% | 127,600 |
| 2010/06/24 | 1,010.5 | 1,017 | 1,010.5 | 1,012.5 | +1.5 | +0.1% | 51,600 |
| 2010/06/23 | 1,013.5 | 1,015.5 | 1,011 | 1,011 | -11 | -1.1% | 61,600 |
| 2010/06/22 | 1,033 | 1,035 | 1,014.5 | 1,022 | -17 | -1.6% | 187,400 |
| 2010/06/21 | 1,038 | 1,043.5 | 1,032.5 | 1,039 | ±0 | ±0% | 132,800 |
| 2010/06/18 | 1,049 | 1,054 | 1,032.5 | 1,039 | -5.5 | -0.5% | 80,800 |
| 2010/06/17 | 1,041.5 | 1,052 | 1,036 | 1,044.5 | +3 | +0.3% | 118,000 |
| 2010/06/16 | 1,034.5 | 1,048 | 1,034.5 | 1,041.5 | +9 | +0.9% | 98,600 |
| 2010/06/15 | 1,043 | 1,046.5 | 1,029 | 1,032.5 | -10.5 | -1% | 109,800 |
| 2010/06/14 | 1,042.5 | 1,063 | 1,037.5 | 1,043 | +0.5 | ±0% | 126,200 |
| 2010/06/11 | 1,062.5 | 1,070 | 1,036 | 1,042.5 | -16 | -1.5% | 314,000 |
| 2010/06/10 | 1,071 | 1,071 | 1,055 | 1,058.5 | -3.5 | -0.3% | 104,600 |
| 2010/06/09 | 1,073 | 1,090.5 | 1,042.5 | 1,062 | -11 | -1% | 251,000 |
| 2010/06/08 | 1,050.5 | 1,084 | 1,050 | 1,073 | +6.5 | +0.6% | 57,000 |
| 2010/06/07 | 1,061 | 1,069 | 1,050.5 | 1,066.5 | -19.5 | -1.8% | 62,600 |
| 2010/06/04 | 1,099 | 1,099 | 1,078.5 | 1,086 | -6 | -0.5% | 87,600 |
| 2010/06/03 | 1,093.5 | 1,097 | 1,075 | 1,092 | +23 | +2.2% | 114,800 |
| 2010/06/02 | 1,075.5 | 1,091 | 1,058.5 | 1,069 | -6 | -0.6% | 190,400 |
| 2010/06/01 | 1,069 | 1,081.5 | 1,060 | 1,075 | +7.5 | +0.7% | 118,600 |
| 2010/05/31 | 1,055 | 1,080 | 1,050 | 1,067.5 | +1 | +0.1% | 166,800 |
| 2010/05/28 | 1,069 | 1,070.5 | 1,051.5 | 1,066.5 | +22.5 | +2.2% | 168,200 |
| 2010/05/27 | 1,046 | 1,057 | 1,028 | 1,044 | -0.5 | ±0% | 158,800 |
3501～
3550
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 | 428,500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 | 237,400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 | 97,300円 | -0.6% | -43.9% | 0.62% | 64.14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
