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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,050 | 1,053.5 | 1,015.5 | 1,044.5 | -2.5 | -0.2% | 157,800 |
| 2010/05/25 | 1,040 | 1,060 | 1,040 | 1,047 | -6.5 | -0.6% | 111,800 |
| 2010/05/24 | 1,049 | 1,064 | 1,031.5 | 1,053.5 | +12.5 | +1.2% | 150,400 |
| 2010/05/21 | 1,049 | 1,050 | 1,025 | 1,041 | -33 | -3.1% | 188,000 |
| 2010/05/20 | 1,043 | 1,085.5 | 1,038 | 1,074 | +15.5 | +1.5% | 133,000 |
| 2010/05/19 | 1,055 | 1,071 | 1,030 | 1,058.5 | -18 | -1.7% | 262,600 |
| 2010/05/18 | 1,071 | 1,092 | 1,054.5 | 1,076.5 | +30 | +2.9% | 264,000 |
| 2010/05/17 | 1,025 | 1,065.5 | 1,022.5 | 1,046.5 | +23 | +2.2% | 281,000 |
| 2010/05/14 | 1,040 | 1,043.5 | 1,018.5 | 1,023.5 | -22 | -2.1% | 218,800 |
| 2010/05/13 | 1,010 | 1,047 | 1,010 | 1,045.5 | +34 | +3.4% | 146,600 |
| 2010/05/12 | 1,005 | 1,022.5 | 1,003 | 1,011.5 | -9 | -0.9% | 269,200 |
| 2010/05/11 | 1,061 | 1,066.5 | 1,015.5 | 1,020.5 | -30.5 | -2.9% | 222,600 |
| 2010/05/10 | 1,043.5 | 1,058.5 | 1,015 | 1,051 | +8 | +0.8% | 310,200 |
| 2010/05/07 | 1,050 | 1,069.5 | 1,006 | 1,043 | -60.5 | -5.5% | 343,000 |
| 2010/05/06 | 1,130 | 1,130 | 1,085 | 1,103.5 | -36.5 | -3.2% | 248,600 |
| 2010/04/30 | 1,146.5 | 1,149.5 | 1,132.5 | 1,140 | +2.5 | +0.2% | 107,400 |
| 2010/04/28 | 1,150 | 1,160.5 | 1,135 | 1,137.5 | -24.5 | -2.1% | 101,600 |
| 2010/04/27 | 1,173.5 | 1,173.5 | 1,159 | 1,162 | -11.5 | -1% | 70,000 |
| 2010/04/26 | 1,175.5 | 1,180 | 1,164.5 | 1,173.5 | +12 | +1% | 73,600 |
| 2010/04/23 | 1,155 | 1,165 | 1,155 | 1,161.5 | +9.5 | +0.8% | 54,400 |
| 2010/04/22 | 1,162.5 | 1,162.5 | 1,146 | 1,152 | -9.5 | -0.8% | 93,400 |
| 2010/04/21 | 1,172.5 | 1,172.5 | 1,151.5 | 1,161.5 | +3.5 | +0.3% | 117,400 |
| 2010/04/20 | 1,158 | 1,164 | 1,149.5 | 1,158 | +11.5 | +1% | 63,800 |
| 2010/04/19 | 1,157.5 | 1,166 | 1,143.5 | 1,146.5 | -36 | -3% | 137,400 |
| 2010/04/16 | 1,194 | 1,194 | 1,176 | 1,182.5 | -5.5 | -0.5% | 92,400 |
| 2010/04/15 | 1,187.5 | 1,193 | 1,183 | 1,188 | +2 | +0.2% | 65,400 |
| 2010/04/14 | 1,187.5 | 1,196 | 1,182.5 | 1,186 | -1.5 | -0.1% | 39,400 |
| 2010/04/13 | 1,198 | 1,199 | 1,181.5 | 1,187.5 | -6.5 | -0.5% | 45,200 |
| 2010/04/12 | 1,187 | 1,198.5 | 1,183.5 | 1,194 | +7.5 | +0.6% | 66,800 |
| 2010/04/09 | 1,176 | 1,190 | 1,176 | 1,186.5 | +10.5 | +0.9% | 36,600 |
| 2010/04/08 | 1,184 | 1,184 | 1,175.5 | 1,176 | -10.5 | -0.9% | 34,800 |
| 2010/04/07 | 1,197.5 | 1,197.5 | 1,177.5 | 1,186.5 | -4.5 | -0.4% | 102,000 |
| 2010/04/06 | 1,190.5 | 1,197 | 1,185.5 | 1,191 | +0.5 | ±0% | 67,800 |
| 2010/04/05 | 1,191 | 1,192 | 1,182.5 | 1,190.5 | +7 | +0.6% | 47,000 |
| 2010/04/02 | 1,189 | 1,189 | 1,177.5 | 1,183.5 | +4.5 | +0.4% | 59,000 |
| 2010/04/01 | 1,180 | 1,182 | 1,168 | 1,179 | -2 | -0.2% | 47,600 |
| 2010/03/31 | 1,187 | 1,187 | 1,176 | 1,181 | +2 | +0.2% | 60,200 |
| 2010/03/30 | 1,175 | 1,189 | 1,166.5 | 1,179 | +14.5 | +1.2% | 90,400 |
| 2010/03/29 | 1,155 | 1,164.5 | 1,153 | 1,164.5 | -8 | -0.7% | 56,600 |
| 2010/03/26 | 1,172.5 | 1,175.5 | 1,159.5 | 1,172.5 | +1.5 | +0.1% | 98,600 |
| 2010/03/25 | 1,182.5 | 1,182.5 | 1,168 | 1,171 | -11.5 | -1% | 56,000 |
| 2010/03/24 | 1,184.5 | 1,185 | 1,168 | 1,182.5 | +4.5 | +0.4% | 51,000 |
| 2010/03/23 | 1,185 | 1,197.5 | 1,177.5 | 1,178 | -7 | -0.6% | 80,200 |
| 2010/03/19 | 1,199 | 1,200.5 | 1,179 | 1,185 | -7 | -0.6% | 88,800 |
| 2010/03/18 | 1,204 | 1,204 | 1,190.5 | 1,192 | ±0 | ±0% | 77,400 |
| 2010/03/17 | 1,214 | 1,214 | 1,190.5 | 1,192 | +3 | +0.3% | 92,000 |
| 2010/03/16 | 1,187.5 | 1,215.5 | 1,187 | 1,189 | -2 | -0.2% | 121,800 |
| 2010/03/15 | 1,205 | 1,207 | 1,185.5 | 1,191 | +13 | +1.1% | 121,000 |
| 2010/03/12 | 1,166 | 1,179.5 | 1,161 | 1,178 | +14 | +1.2% | 125,200 |
| 2010/03/11 | 1,150 | 1,166.5 | 1,133 | 1,164 | +14 | +1.2% | 84,000 |
3551～
3600
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 | 429,000円 | +6.7% | -7.8% | 2.33% | 13.20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 | 97,400円 | -0.6% | -43.9% | 0.62% | 64.20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
