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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,045 | 1,047.5 | 1,030 | 1,042.5 | -12.5 | -1.2% | 42,800 |
| 2007/07/10 | 1,052.5 | 1,062.5 | 1,047.5 | 1,055 | -2.5 | -0.2% | 33,200 |
| 2007/07/09 | 1,062.5 | 1,065 | 1,055 | 1,057.5 | +5 | +0.5% | 26,200 |
| 2007/07/06 | 1,057.5 | 1,062.5 | 1,037.5 | 1,052.5 | -5 | -0.5% | 70,000 |
| 2007/07/05 | 1,070 | 1,070 | 1,052.5 | 1,057.5 | -12.5 | -1.2% | 132,400 |
| 2007/07/04 | 1,080 | 1,080 | 1,070 | 1,070 | -7.5 | -0.7% | 50,600 |
| 2007/07/03 | 1,082.5 | 1,082.5 | 1,072.5 | 1,077.5 | -2.5 | -0.2% | 89,800 |
| 2007/07/02 | 1,070 | 1,082.5 | 1,070 | 1,080 | +10 | +0.9% | 102,400 |
| 2007/06/29 | 1,040 | 1,077.5 | 1,035 | 1,070 | +12.5 | +1.2% | 188,000 |
| 2007/06/28 | 1,055 | 1,075 | 1,045 | 1,057.5 | +22.5 | +2.2% | 125,600 |
| 2007/06/27 | 1,065 | 1,067.5 | 1,030 | 1,035 | -42.5 | -3.9% | 368,600 |
| 2007/06/26 | 1,092.5 | 1,092.5 | 1,070 | 1,077.5 | -12.5 | -1.1% | 62,400 |
| 2007/06/25 | 1,075 | 1,105 | 1,070 | 1,090 | +5 | +0.5% | 180,600 |
| 2007/06/22 | 1,090 | 1,095 | 1,080 | 1,085 | -12.5 | -1.1% | 78,400 |
| 2007/06/21 | 1,110 | 1,110 | 1,090 | 1,097.5 | -22.5 | -2% | 184,600 |
| 2007/06/20 | 1,125 | 1,127.5 | 1,120 | 1,120 | +7.5 | +0.7% | 64,000 |
| 2007/06/19 | 1,135 | 1,135 | 1,112.5 | 1,112.5 | -20 | -1.8% | 145,400 |
| 2007/06/18 | 1,102.5 | 1,155 | 1,102.5 | 1,132.5 | +32.5 | +3% | 220,400 |
| 2007/06/15 | 1,097.5 | 1,100 | 1,092.5 | 1,100 | +7.5 | +0.7% | 54,600 |
| 2007/06/14 | 1,072.5 | 1,095 | 1,065 | 1,092.5 | +2.5 | +0.2% | 94,200 |
| 2007/06/13 | 1,092.5 | 1,092.5 | 1,085 | 1,090 | -2.5 | -0.2% | 42,600 |
| 2007/06/12 | 1,097.5 | 1,097.5 | 1,090 | 1,092.5 | -2.5 | -0.2% | 48,800 |
| 2007/06/11 | 1,102.5 | 1,102.5 | 1,090 | 1,095 | +5 | +0.5% | 64,000 |
| 2007/06/08 | 1,100 | 1,100 | 1,082.5 | 1,090 | +7.5 | +0.7% | 63,200 |
| 2007/06/07 | 1,090 | 1,092.5 | 1,080 | 1,082.5 | -12.5 | -1.1% | 79,200 |
| 2007/06/06 | 1,100 | 1,100 | 1,095 | 1,095 | ±0 | ±0% | 50,400 |
| 2007/06/05 | 1,095 | 1,095 | 1,090 | 1,095 | +2.5 | +0.2% | 37,400 |
| 2007/06/04 | 1,090 | 1,095 | 1,087.5 | 1,092.5 | -2.5 | -0.2% | 45,000 |
| 2007/06/01 | 1,100 | 1,100 | 1,095 | 1,095 | ±0 | ±0% | 21,600 |
| 2007/05/31 | 1,102.5 | 1,105 | 1,085 | 1,095 | -5 | -0.5% | 66,000 |
| 2007/05/30 | 1,117.5 | 1,117.5 | 1,097.5 | 1,100 | +2.5 | +0.2% | 80,400 |
| 2007/05/29 | 1,092.5 | 1,102.5 | 1,090 | 1,097.5 | +7.5 | +0.7% | 36,200 |
| 2007/05/28 | 1,095 | 1,105 | 1,080 | 1,090 | ±0 | ±0% | 71,000 |
| 2007/05/25 | 1,132.5 | 1,132.5 | 1,090 | 1,090 | -22.5 | -2% | 91,600 |
| 2007/05/24 | 1,120 | 1,120 | 1,112.5 | 1,112.5 | ±0 | ±0% | 30,000 |
| 2007/05/23 | 1,120 | 1,132.5 | 1,105 | 1,112.5 | -2.5 | -0.2% | 110,800 |
| 2007/05/22 | 1,097.5 | 1,115 | 1,097.5 | 1,115 | +17.5 | +1.6% | 73,600 |
| 2007/05/21 | 1,130 | 1,130 | 1,092.5 | 1,097.5 | -35 | -3.1% | 121,800 |
| 2007/05/18 | 1,137.5 | 1,140 | 1,130 | 1,132.5 | -10 | -0.9% | 44,400 |
| 2007/05/17 | 1,162.5 | 1,165 | 1,132.5 | 1,142.5 | -25 | -2.1% | 66,800 |
| 2007/05/16 | 1,175 | 1,177.5 | 1,145 | 1,167.5 | -10 | -0.8% | 69,000 |
| 2007/05/15 | 1,192.5 | 1,200 | 1,175 | 1,177.5 | -12.5 | -1.1% | 108,200 |
| 2007/05/14 | 1,192.5 | 1,205 | 1,185 | 1,190 | +10 | +0.8% | 50,200 |
| 2007/05/11 | 1,175 | 1,190 | 1,162.5 | 1,180 | -2.5 | -0.2% | 54,800 |
| 2007/05/10 | 1,190 | 1,195 | 1,177.5 | 1,182.5 | -12.5 | -1% | 49,000 |
| 2007/05/09 | 1,187.5 | 1,197.5 | 1,187.5 | 1,195 | -10 | -0.8% | 29,200 |
| 2007/05/08 | 1,200 | 1,210 | 1,195 | 1,205 | -5 | -0.4% | 35,200 |
| 2007/05/07 | 1,207.5 | 1,225 | 1,200 | 1,210 | +22.5 | +1.9% | 57,200 |
| 2007/05/02 | 1,190 | 1,192.5 | 1,170 | 1,187.5 | -12.5 | -1% | 57,400 |
| 2007/05/01 | 1,217.5 | 1,222.5 | 1,190 | 1,200 | -5 | -0.4% | 69,000 |
4251～
4300
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
