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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,275 | 1,290 | 1,265 | 1,287.5 | +10 | +0.8% | 70,200 |
| 2009/12/22 | 1,305 | 1,305 | 1,275 | 1,277.5 | -27.5 | -2.1% | 106,600 |
| 2009/12/21 | 1,352.5 | 1,357.5 | 1,290 | 1,305 | -67.5 | -4.9% | 144,600 |
| 2009/12/18 | 1,367.5 | 1,377.5 | 1,352.5 | 1,372.5 | +2.5 | +0.2% | 59,200 |
| 2009/12/17 | 1,382.5 | 1,382.5 | 1,367.5 | 1,370 | -12.5 | -0.9% | 46,000 |
| 2009/12/16 | 1,380 | 1,397.5 | 1,375 | 1,382.5 | +15 | +1.1% | 29,800 |
| 2009/12/15 | 1,380 | 1,387.5 | 1,362.5 | 1,367.5 | -22.5 | -1.6% | 50,000 |
| 2009/12/14 | 1,402.5 | 1,402.5 | 1,370 | 1,390 | -12.5 | -0.9% | 53,400 |
| 2009/12/11 | 1,402.5 | 1,412.5 | 1,377.5 | 1,402.5 | +2.5 | +0.2% | 63,600 |
| 2009/12/10 | 1,372.5 | 1,415 | 1,372.5 | 1,400 | +7.5 | +0.5% | 59,800 |
| 2009/12/09 | 1,370 | 1,400 | 1,365 | 1,392.5 | +20 | +1.5% | 46,600 |
| 2009/12/08 | 1,360 | 1,382.5 | 1,357.5 | 1,372.5 | +2.5 | +0.2% | 63,800 |
| 2009/12/07 | 1,380 | 1,392.5 | 1,367.5 | 1,370 | -10 | -0.7% | 74,200 |
| 2009/12/04 | 1,447.5 | 1,450 | 1,375 | 1,380 | -80 | -5.5% | 134,200 |
| 2009/12/03 | 1,415 | 1,465 | 1,400 | 1,460 | +35 | +2.5% | 143,000 |
| 2009/12/02 | 1,425 | 1,425 | 1,407.5 | 1,425 | ±0 | ±0% | 71,800 |
| 2009/12/01 | 1,415 | 1,445 | 1,407.5 | 1,425 | +25 | +1.8% | 117,000 |
| 2009/11/30 | 1,342.5 | 1,400 | 1,342.5 | 1,400 | +45 | +3.3% | 147,600 |
| 2009/11/27 | 1,340 | 1,377.5 | 1,337.5 | 1,355 | +2.5 | +0.2% | 82,400 |
| 2009/11/26 | 1,375 | 1,377.5 | 1,347.5 | 1,352.5 | -22.5 | -1.6% | 72,600 |
| 2009/11/25 | 1,400 | 1,412.5 | 1,357.5 | 1,375 | -22.5 | -1.6% | 106,200 |
| 2009/11/24 | 1,350 | 1,405 | 1,350 | 1,397.5 | +52.5 | +3.9% | 182,200 |
| 2009/11/20 | 1,322.5 | 1,345 | 1,322.5 | 1,345 | +27.5 | +2.1% | 89,000 |
| 2009/11/19 | 1,282.5 | 1,335 | 1,282.5 | 1,317.5 | +17.5 | +1.3% | 118,600 |
| 2009/11/18 | 1,307.5 | 1,315 | 1,287.5 | 1,300 | +2.5 | +0.2% | 66,800 |
| 2009/11/17 | 1,282.5 | 1,332.5 | 1,282.5 | 1,297.5 | ±0 | ±0% | 149,200 |
| 2009/11/16 | 1,325 | 1,340 | 1,285 | 1,297.5 | +12.5 | +1% | 211,600 |
| 2009/11/13 | 1,317.5 | 1,370 | 1,285 | 1,285 | +47.5 | +3.8% | 338,200 |
| 2009/11/12 | 1,210 | 1,245 | 1,210 | 1,237.5 | +42.5 | +3.6% | 112,000 |
| 2009/11/11 | 1,192.5 | 1,220 | 1,187.5 | 1,195 | +10 | +0.8% | 63,200 |
| 2009/11/10 | 1,185 | 1,190 | 1,170 | 1,185 | +5 | +0.4% | 39,600 |
| 2009/11/09 | 1,182.5 | 1,202.5 | 1,165 | 1,180 | -5 | -0.4% | 69,600 |
| 2009/11/06 | 1,190 | 1,200 | 1,165 | 1,185 | -2.5 | -0.2% | 43,200 |
| 2009/11/05 | 1,180 | 1,197.5 | 1,177.5 | 1,187.5 | +10 | +0.8% | 38,800 |
| 2009/11/04 | 1,200 | 1,220 | 1,177.5 | 1,177.5 | -35 | -2.9% | 79,000 |
| 2009/11/02 | 1,197.5 | 1,222.5 | 1,192.5 | 1,212.5 | -5 | -0.4% | 44,000 |
| 2009/10/30 | 1,205 | 1,230 | 1,205 | 1,217.5 | +10 | +0.8% | 38,600 |
| 2009/10/29 | 1,182.5 | 1,230 | 1,182.5 | 1,207.5 | +22.5 | +1.9% | 110,400 |
| 2009/10/28 | 1,182.5 | 1,192.5 | 1,177.5 | 1,185 | +2.5 | +0.2% | 52,600 |
| 2009/10/27 | 1,207.5 | 1,215 | 1,180 | 1,182.5 | -22.5 | -1.9% | 47,800 |
| 2009/10/26 | 1,195 | 1,205 | 1,187.5 | 1,205 | +10 | +0.8% | 44,000 |
| 2009/10/23 | 1,200 | 1,200 | 1,175 | 1,195 | -2.5 | -0.2% | 57,400 |
| 2009/10/22 | 1,210 | 1,210 | 1,177.5 | 1,197.5 | -2.5 | -0.2% | 93,800 |
| 2009/10/21 | 1,220 | 1,232.5 | 1,185 | 1,200 | -40 | -3.2% | 137,000 |
| 2009/10/20 | 1,225 | 1,250 | 1,217.5 | 1,240 | +12.5 | +1% | 58,000 |
| 2009/10/19 | 1,250 | 1,257.5 | 1,200 | 1,227.5 | -2.5 | -0.2% | 58,000 |
| 2009/10/16 | 1,235 | 1,245 | 1,215 | 1,230 | +12.5 | +1% | 43,000 |
| 2009/10/15 | 1,220 | 1,232.5 | 1,202.5 | 1,217.5 | -10 | -0.8% | 54,000 |
| 2009/10/14 | 1,217.5 | 1,247.5 | 1,210 | 1,227.5 | -12.5 | -1% | 66,800 |
| 2009/10/13 | 1,225 | 1,255 | 1,185 | 1,240 | +10 | +0.8% | 95,400 |
3651～
3700
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 | 278,700円 | +1.5% | +1.0% | 4.31% | 17.82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 | 419,000円 | +6.7% | -7.8% | 2.39% | 12.89倍 | 1.28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 | 98,900円 | -0.6% | -43.9% | 0.61% | 65.19倍 | 2.74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 | 70,100円 | +13.1% | +7.2% | 3.71% | 18.48倍 | 6.57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
