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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 1,245 | 1,247.5 | 1,222.5 | 1,230 | +2.5 | +0.2% | 34,000 |
| 2009/10/08 | 1,227.5 | 1,255 | 1,227.5 | 1,227.5 | +5 | +0.4% | 34,800 |
| 2009/10/07 | 1,225 | 1,237.5 | 1,217.5 | 1,222.5 | -2.5 | -0.2% | 98,000 |
| 2009/10/06 | 1,275 | 1,277.5 | 1,207.5 | 1,225 | -57.5 | -4.5% | 125,600 |
| 2009/10/05 | 1,297.5 | 1,302.5 | 1,262.5 | 1,282.5 | +2.5 | +0.2% | 71,800 |
| 2009/10/02 | 1,275 | 1,300 | 1,265 | 1,280 | -10 | -0.8% | 86,800 |
| 2009/10/01 | 1,280 | 1,300 | 1,275 | 1,290 | -10 | -0.8% | 70,200 |
| 2009/09/30 | 1,275 | 1,300 | 1,275 | 1,300 | +27.5 | +2.2% | 89,800 |
| 2009/09/29 | 1,232.5 | 1,275 | 1,225 | 1,272.5 | +40 | +3.2% | 138,800 |
| 2009/09/28 | 1,212.5 | 1,242.5 | 1,210 | 1,232.5 | +25 | +2.1% | 68,000 |
| 2009/09/25 | 1,245 | 1,245 | 1,180 | 1,207.5 | -45 | -3.6% | 149,200 |
| 2009/09/24 | 1,225 | 1,252.5 | 1,225 | 1,252.5 | +17.5 | +1.4% | 95,600 |
| 2009/09/18 | 1,237.5 | 1,245 | 1,210 | 1,235 | -10 | -0.8% | 72,600 |
| 2009/09/17 | 1,225 | 1,265 | 1,225 | 1,245 | +20 | +1.6% | 98,000 |
| 2009/09/16 | 1,225 | 1,245 | 1,220 | 1,225 | +5 | +0.4% | 59,400 |
| 2009/09/15 | 1,235 | 1,257.5 | 1,220 | 1,220 | -10 | -0.8% | 50,800 |
| 2009/09/14 | 1,235 | 1,237.5 | 1,217.5 | 1,230 | -5 | -0.4% | 55,200 |
| 2009/09/11 | 1,237.5 | 1,247.5 | 1,227.5 | 1,235 | -2.5 | -0.2% | 71,000 |
| 2009/09/10 | 1,225 | 1,255 | 1,205 | 1,237.5 | +12.5 | +1% | 90,000 |
| 2009/09/09 | 1,250 | 1,250 | 1,215 | 1,225 | -15 | -1.2% | 78,600 |
| 2009/09/08 | 1,250 | 1,252.5 | 1,227.5 | 1,240 | -5 | -0.4% | 51,600 |
| 2009/09/07 | 1,245 | 1,262.5 | 1,237.5 | 1,245 | +12.5 | +1% | 79,000 |
| 2009/09/04 | 1,225 | 1,250 | 1,222.5 | 1,232.5 | +7.5 | +0.6% | 80,000 |
| 2009/09/03 | 1,217.5 | 1,235 | 1,210 | 1,225 | +2.5 | +0.2% | 64,800 |
| 2009/09/02 | 1,235 | 1,250 | 1,205 | 1,222.5 | -17.5 | -1.4% | 98,000 |
| 2009/09/01 | 1,247.5 | 1,260 | 1,222.5 | 1,240 | -12.5 | -1% | 110,200 |
| 2009/08/31 | 1,222.5 | 1,272.5 | 1,222.5 | 1,252.5 | +37.5 | +3.1% | 114,800 |
| 2009/08/28 | 1,185 | 1,222.5 | 1,185 | 1,215 | +25 | +2.1% | 60,000 |
| 2009/08/27 | 1,185 | 1,215 | 1,162.5 | 1,190 | +5 | +0.4% | 141,000 |
| 2009/08/26 | 1,187.5 | 1,195 | 1,177.5 | 1,185 | +10 | +0.9% | 84,000 |
| 2009/08/25 | 1,155 | 1,185 | 1,150 | 1,175 | +15 | +1.3% | 102,000 |
| 2009/08/24 | 1,167.5 | 1,170 | 1,155 | 1,160 | +25 | +2.2% | 61,600 |
| 2009/08/21 | 1,160 | 1,160 | 1,122.5 | 1,135 | -12.5 | -1.1% | 95,400 |
| 2009/08/20 | 1,132.5 | 1,160 | 1,132.5 | 1,147.5 | +35 | +3.1% | 99,800 |
| 2009/08/19 | 1,095 | 1,120 | 1,092.5 | 1,112.5 | +27.5 | +2.5% | 69,800 |
| 2009/08/18 | 1,065 | 1,090 | 1,065 | 1,085 | +2.5 | +0.2% | 49,600 |
| 2009/08/17 | 1,072.5 | 1,087.5 | 1,072.5 | 1,082.5 | +20 | +1.9% | 55,600 |
| 2009/08/14 | 1,072.5 | 1,075 | 1,062.5 | 1,062.5 | -2.5 | -0.2% | 28,600 |
| 2009/08/13 | 1,072.5 | 1,072.5 | 1,062.5 | 1,065 | -7.5 | -0.7% | 29,200 |
| 2009/08/12 | 1,057.5 | 1,072.5 | 1,050 | 1,072.5 | +20 | +1.9% | 46,000 |
| 2009/08/11 | 1,060 | 1,080 | 1,037.5 | 1,052.5 | -5 | -0.5% | 95,000 |
| 2009/08/10 | 1,090 | 1,092.5 | 1,045 | 1,057.5 | -35 | -3.2% | 120,200 |
| 2009/08/07 | 1,052.5 | 1,095 | 1,047.5 | 1,092.5 | +37.5 | +3.6% | 54,800 |
| 2009/08/06 | 1,065 | 1,070 | 1,035 | 1,055 | -12.5 | -1.2% | 57,200 |
| 2009/08/05 | 1,087.5 | 1,095 | 1,062.5 | 1,067.5 | -20 | -1.8% | 51,200 |
| 2009/08/04 | 1,115 | 1,115 | 1,087.5 | 1,087.5 | -27.5 | -2.5% | 49,800 |
| 2009/08/03 | 1,125 | 1,132.5 | 1,105 | 1,115 | +2.5 | +0.2% | 12,800 |
| 2009/07/31 | 1,110 | 1,130 | 1,105 | 1,112.5 | +5 | +0.5% | 34,600 |
| 2009/07/30 | 1,117.5 | 1,135 | 1,102.5 | 1,107.5 | -10 | -0.9% | 32,800 |
| 2009/07/29 | 1,135 | 1,137.5 | 1,115 | 1,117.5 | -12.5 | -1.1% | 18,200 |
3701～
3750
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
