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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 967.5 | 982.5 | 967.5 | 979 | +11.5 | +1.2% | 24,400 |
| 2008/07/16 | 951 | 983.5 | 951 | 967.5 | +27 | +2.9% | 39,200 |
| 2008/07/15 | 946 | 962 | 938 | 940.5 | -20.5 | -2.1% | 39,000 |
| 2008/07/14 | 965 | 988 | 961 | 961 | +2.5 | +0.3% | 84,000 |
| 2008/07/11 | 978 | 978 | 954 | 958.5 | -8.5 | -0.9% | 34,000 |
| 2008/07/10 | 988 | 988 | 962.5 | 967 | -7 | -0.7% | 73,000 |
| 2008/07/09 | 977.5 | 994 | 970 | 974 | +25 | +2.6% | 90,400 |
| 2008/07/08 | 1,010 | 1,012.5 | 933 | 949 | -61 | -6% | 192,400 |
| 2008/07/07 | 985.5 | 1,010 | 985.5 | 1,010 | +36.5 | +3.7% | 50,200 |
| 2008/07/04 | 961 | 986.5 | 960.5 | 973.5 | -2.5 | -0.3% | 39,600 |
| 2008/07/03 | 966 | 982 | 958 | 976 | +7.5 | +0.8% | 88,200 |
| 2008/07/02 | 995 | 995 | 957.5 | 968.5 | -26 | -2.6% | 76,200 |
| 2008/07/01 | 1,007.5 | 1,015 | 988.5 | 994.5 | -13 | -1.3% | 78,800 |
| 2008/06/30 | 1,000 | 1,025 | 1,000 | 1,007.5 | ±0 | ±0% | 34,200 |
| 2008/06/27 | 1,010 | 1,020 | 989 | 1,007.5 | -22.5 | -2.2% | 38,000 |
| 2008/06/26 | 1,035 | 1,037.5 | 1,027.5 | 1,030 | +2.5 | +0.2% | 40,000 |
| 2008/06/25 | 1,002.5 | 1,027.5 | 995 | 1,027.5 | +28.5 | +2.9% | 57,800 |
| 2008/06/24 | 986.5 | 1,000 | 981 | 999 | +1 | +0.1% | 23,600 |
| 2008/06/23 | 997 | 1,002.5 | 985.5 | 998 | +1 | +0.1% | 48,800 |
| 2008/06/20 | 989.5 | 1,007.5 | 989.5 | 997 | +4 | +0.4% | 45,000 |
| 2008/06/19 | 1,005 | 1,012.5 | 986 | 993 | -9.5 | -0.9% | 67,800 |
| 2008/06/18 | 1,005 | 1,012.5 | 1,000 | 1,002.5 | -2.5 | -0.2% | 39,800 |
| 2008/06/17 | 1,007.5 | 1,027.5 | 999 | 1,005 | +12.5 | +1.3% | 139,200 |
| 2008/06/16 | 986.5 | 1,000 | 977 | 992.5 | +17.5 | +1.8% | 68,400 |
| 2008/06/13 | 970 | 980 | 960 | 975 | -10 | -1% | 77,800 |
| 2008/06/12 | 982 | 990 | 982 | 985 | -2 | -0.2% | 86,400 |
| 2008/06/11 | 992.5 | 1,002.5 | 983 | 987 | -1.5 | -0.2% | 57,400 |
| 2008/06/10 | 1,000 | 1,005 | 982 | 988.5 | -3 | -0.3% | 44,800 |
| 2008/06/09 | 1,005 | 1,007.5 | 990 | 991.5 | -33.5 | -3.3% | 65,200 |
| 2008/06/06 | 1,010 | 1,032.5 | 1,010 | 1,025 | +15 | +1.5% | 96,800 |
| 2008/06/05 | 1,010 | 1,010 | 999.5 | 1,010 | +17 | +1.7% | 89,000 |
| 2008/06/04 | 997 | 1,007.5 | 980.5 | 993 | +2 | +0.2% | 120,200 |
| 2008/06/03 | 993 | 996.5 | 982.5 | 991 | -2 | -0.2% | 97,000 |
| 2008/06/02 | 995 | 1,002.5 | 985 | 993 | -22 | -2.2% | 63,400 |
| 2008/05/30 | 1,000 | 1,015 | 994.5 | 1,015 | +15 | +1.5% | 111,600 |
| 2008/05/29 | 1,007.5 | 1,007.5 | 993 | 1,000 | +24 | +2.5% | 70,400 |
| 2008/05/28 | 994.5 | 1,005 | 976 | 976 | -11 | -1.1% | 88,000 |
| 2008/05/27 | 974 | 994.5 | 974 | 987 | +3 | +0.3% | 59,800 |
| 2008/05/26 | 995 | 995 | 981 | 984 | -2 | -0.2% | 91,600 |
| 2008/05/23 | 987 | 998 | 984 | 986 | -1 | -0.1% | 73,400 |
| 2008/05/22 | 986 | 998 | 979.5 | 987 | +9 | +0.9% | 55,000 |
| 2008/05/21 | 977.5 | 996.5 | 970.5 | 978 | -11 | -1.1% | 95,200 |
| 2008/05/20 | 983 | 1,000 | 978.5 | 989 | -9 | -0.9% | 111,800 |
| 2008/05/19 | 999.5 | 1,015 | 988 | 998 | -24.5 | -2.4% | 80,600 |
| 2008/05/16 | 1,022.5 | 1,030 | 1,002.5 | 1,022.5 | +52 | +5.4% | 99,000 |
| 2008/05/15 | 938.5 | 987.5 | 938.5 | 970.5 | +17 | +1.8% | 91,800 |
| 2008/05/14 | 933 | 956 | 933 | 953.5 | +31 | +3.4% | 94,200 |
| 2008/05/13 | 899.5 | 924.5 | 899.5 | 922.5 | +8 | +0.9% | 41,400 |
| 2008/05/12 | 898.5 | 915 | 890.5 | 914.5 | +1 | +0.1% | 68,000 |
| 2008/05/09 | 925 | 942 | 903.5 | 913.5 | -8 | -0.9% | 112,200 |
4001～
4050
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
