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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,130 | 1,160 | 1,122.5 | 1,130 | +15 | +1.3% | 50,000 |
| 2009/07/27 | 1,125 | 1,142.5 | 1,115 | 1,115 | +10 | +0.9% | 44,200 |
| 2009/07/24 | 1,112.5 | 1,120 | 1,100 | 1,105 | +17.5 | +1.6% | 36,600 |
| 2009/07/23 | 1,105 | 1,120 | 1,087.5 | 1,087.5 | -20 | -1.8% | 48,000 |
| 2009/07/22 | 1,120 | 1,122.5 | 1,075 | 1,107.5 | -10 | -0.9% | 52,200 |
| 2009/07/21 | 1,112.5 | 1,130 | 1,112.5 | 1,117.5 | -2.5 | -0.2% | 28,800 |
| 2009/07/17 | 1,135 | 1,135 | 1,100 | 1,120 | +22.5 | +2.1% | 19,800 |
| 2009/07/16 | 1,130 | 1,132.5 | 1,097.5 | 1,097.5 | -5 | -0.5% | 47,000 |
| 2009/07/15 | 1,102.5 | 1,110 | 1,077.5 | 1,102.5 | ±0 | ±0% | 38,400 |
| 2009/07/14 | 1,112.5 | 1,132.5 | 1,100 | 1,102.5 | -10 | -0.9% | 39,200 |
| 2009/07/13 | 1,140 | 1,162.5 | 1,092.5 | 1,112.5 | -30 | -2.6% | 67,800 |
| 2009/07/10 | 1,140 | 1,145 | 1,117.5 | 1,142.5 | +22.5 | +2% | 66,400 |
| 2009/07/09 | 1,112.5 | 1,137.5 | 1,110 | 1,120 | +27.5 | +2.5% | 87,800 |
| 2009/07/08 | 1,110 | 1,120 | 1,080 | 1,092.5 | -15 | -1.4% | 78,600 |
| 2009/07/07 | 1,122.5 | 1,197.5 | 1,105 | 1,107.5 | +15 | +1.4% | 104,200 |
| 2009/07/06 | 1,077.5 | 1,092.5 | 1,075 | 1,092.5 | +22.5 | +2.1% | 46,800 |
| 2009/07/03 | 1,062.5 | 1,095 | 1,062.5 | 1,070 | -25 | -2.3% | 43,800 |
| 2009/07/02 | 1,080 | 1,117.5 | 1,075 | 1,095 | +2.5 | +0.2% | 57,400 |
| 2009/07/01 | 1,075 | 1,110 | 1,075 | 1,092.5 | +22.5 | +2.1% | 53,600 |
| 2009/06/30 | 1,097.5 | 1,097.5 | 1,057.5 | 1,070 | -27.5 | -2.5% | 76,800 |
| 2009/06/29 | 1,132.5 | 1,137.5 | 1,092.5 | 1,097.5 | -17.5 | -1.6% | 75,200 |
| 2009/06/26 | 1,110 | 1,125 | 1,087.5 | 1,115 | +32.5 | +3% | 99,200 |
| 2009/06/25 | 1,065 | 1,095 | 1,060 | 1,082.5 | +37.5 | +3.6% | 81,400 |
| 2009/06/24 | 1,012.5 | 1,047.5 | 1,007.5 | 1,045 | +37.5 | +3.7% | 116,600 |
| 2009/06/23 | 998.5 | 1,012.5 | 982.5 | 1,007.5 | +16.5 | +1.7% | 79,000 |
| 2009/06/22 | 1,000 | 1,010 | 991 | 991 | -7 | -0.7% | 64,000 |
| 2009/06/19 | 996.5 | 1,010 | 989 | 998 | +7.5 | +0.8% | 67,200 |
| 2009/06/18 | 993.5 | 1,000 | 974.5 | 990.5 | -12 | -1.2% | 64,600 |
| 2009/06/17 | 990 | 1,010 | 981.5 | 1,002.5 | +21 | +2.1% | 22,600 |
| 2009/06/16 | 1,007.5 | 1,007.5 | 956 | 981.5 | -26 | -2.6% | 70,600 |
| 2009/06/15 | 1,015 | 1,015 | 1,002.5 | 1,007.5 | +7.5 | +0.8% | 43,600 |
| 2009/06/12 | 986 | 1,017.5 | 977.5 | 1,000 | +29 | +3% | 114,600 |
| 2009/06/11 | 987.5 | 989 | 965.5 | 971 | -11 | -1.1% | 27,000 |
| 2009/06/10 | 963.5 | 982 | 950 | 982 | +10.5 | +1.1% | 33,400 |
| 2009/06/09 | 965 | 972.5 | 961.5 | 971.5 | -4.5 | -0.5% | 45,800 |
| 2009/06/08 | 987 | 987 | 967 | 976 | -1.5 | -0.2% | 19,200 |
| 2009/06/05 | 992 | 992 | 976.5 | 977.5 | -6 | -0.6% | 29,600 |
| 2009/06/04 | 981 | 989.5 | 977 | 983.5 | +3 | +0.3% | 39,000 |
| 2009/06/03 | 983.5 | 985.5 | 970 | 980.5 | -2.5 | -0.3% | 64,600 |
| 2009/06/02 | 988.5 | 988.5 | 979 | 983 | +9 | +0.9% | 56,400 |
| 2009/06/01 | 973 | 981 | 964.5 | 974 | +7 | +0.7% | 125,400 |
| 2009/05/29 | 950 | 967 | 945 | 967 | +2 | +0.2% | 42,200 |
| 2009/05/28 | 940 | 971 | 940 | 965 | +5.5 | +0.6% | 52,200 |
| 2009/05/27 | 966 | 977.5 | 941 | 959.5 | -15 | -1.5% | 83,400 |
| 2009/05/26 | 978.5 | 979.5 | 963 | 974.5 | -4 | -0.4% | 52,000 |
| 2009/05/25 | 974 | 990 | 970 | 978.5 | ±0 | ±0% | 54,200 |
| 2009/05/22 | 979.5 | 984 | 976 | 978.5 | -1 | -0.1% | 62,400 |
| 2009/05/21 | 994.5 | 994.5 | 972.5 | 979.5 | ±0 | ±0% | 90,800 |
| 2009/05/20 | 985 | 997 | 965 | 979.5 | +4.5 | +0.5% | 84,200 |
| 2009/05/19 | 976 | 989.5 | 970 | 975 | +18 | +1.9% | 165,200 |
3751～
3800
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
