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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,195 | 1,210 | 1,190 | 1,205 | +30 | +2.6% | 183,400 |
| 2007/04/26 | 1,167.5 | 1,182.5 | 1,165 | 1,175 | +12.5 | +1.1% | 44,200 |
| 2007/04/25 | 1,160 | 1,170 | 1,155 | 1,162.5 | -15 | -1.3% | 57,400 |
| 2007/04/24 | 1,157.5 | 1,177.5 | 1,155 | 1,177.5 | +20 | +1.7% | 39,200 |
| 2007/04/23 | 1,157.5 | 1,177.5 | 1,152.5 | 1,157.5 | +2.5 | +0.2% | 49,800 |
| 2007/04/20 | 1,150 | 1,157.5 | 1,145 | 1,155 | -15 | -1.3% | 74,800 |
| 2007/04/19 | 1,182.5 | 1,192.5 | 1,165 | 1,170 | -27.5 | -2.3% | 74,000 |
| 2007/04/18 | 1,190 | 1,200 | 1,185 | 1,197.5 | +10 | +0.8% | 83,600 |
| 2007/04/17 | 1,212.5 | 1,212.5 | 1,180 | 1,187.5 | -10 | -0.8% | 54,000 |
| 2007/04/16 | 1,202.5 | 1,210 | 1,195 | 1,197.5 | +20 | +1.7% | 89,000 |
| 2007/04/13 | 1,207.5 | 1,207.5 | 1,175 | 1,177.5 | -25 | -2.1% | 128,000 |
| 2007/04/12 | 1,190 | 1,202.5 | 1,182.5 | 1,202.5 | +10 | +0.8% | 62,400 |
| 2007/04/11 | 1,227.5 | 1,227.5 | 1,175 | 1,192.5 | -15 | -1.2% | 147,000 |
| 2007/04/10 | 1,220 | 1,220 | 1,205 | 1,207.5 | -2.5 | -0.2% | 77,800 |
| 2007/04/09 | 1,217.5 | 1,230 | 1,205 | 1,210 | -5 | -0.4% | 224,800 |
| 2007/04/06 | 1,207.5 | 1,222.5 | 1,207.5 | 1,215 | +27.5 | +2.3% | 93,200 |
| 2007/04/05 | 1,187.5 | 1,190 | 1,182.5 | 1,187.5 | +22.5 | +1.9% | 125,600 |
| 2007/04/04 | 1,157.5 | 1,170 | 1,157.5 | 1,165 | +7.5 | +0.6% | 68,600 |
| 2007/04/03 | 1,162.5 | 1,165 | 1,142.5 | 1,157.5 | +12.5 | +1.1% | 129,000 |
| 2007/04/02 | 1,202.5 | 1,202.5 | 1,145 | 1,145 | -57.5 | -4.8% | 219,400 |
| 2007/03/30 | 1,215 | 1,215 | 1,185 | 1,202.5 | -10 | -0.8% | 250,600 |
| 2007/03/29 | 1,195 | 1,215 | 1,185 | 1,212.5 | ±0 | ±0% | 80,600 |
| 2007/03/28 | 1,195 | 1,230 | 1,182.5 | 1,212.5 | +30 | +2.5% | 132,200 |
| 2007/03/27 | 1,197.5 | 1,217.5 | 1,177.5 | 1,182.5 | -30 | -2.5% | 83,800 |
| 2007/03/26 | 1,207.5 | 1,215 | 1,197.5 | 1,212.5 | +5 | +0.4% | 83,200 |
| 2007/03/23 | 1,215 | 1,217.5 | 1,195 | 1,207.5 | -7.5 | -0.6% | 59,000 |
| 2007/03/22 | 1,200 | 1,225 | 1,197.5 | 1,215 | +5 | +0.4% | 52,600 |
| 2007/03/20 | 1,212.5 | 1,220 | 1,200 | 1,210 | ±0 | ±0% | 119,200 |
| 2007/03/19 | 1,210 | 1,220 | 1,205 | 1,210 | -12.5 | -1% | 48,400 |
| 2007/03/16 | 1,225 | 1,240 | 1,220 | 1,222.5 | -17.5 | -1.4% | 120,400 |
| 2007/03/15 | 1,242.5 | 1,255 | 1,237.5 | 1,240 | +22.5 | +1.8% | 113,800 |
| 2007/03/14 | 1,247.5 | 1,247.5 | 1,215 | 1,217.5 | -45 | -3.6% | 96,400 |
| 2007/03/13 | 1,270 | 1,275 | 1,260 | 1,262.5 | ±0 | ±0% | 161,400 |
| 2007/03/12 | 1,225 | 1,265 | 1,225 | 1,262.5 | +40 | +3.3% | 186,000 |
| 2007/03/09 | 1,220 | 1,227.5 | 1,207.5 | 1,222.5 | +12.5 | +1% | 156,200 |
| 2007/03/08 | 1,195 | 1,212.5 | 1,190 | 1,210 | +25 | +2.1% | 142,400 |
| 2007/03/07 | 1,185 | 1,192.5 | 1,172.5 | 1,185 | +40 | +3.5% | 167,800 |
| 2007/03/06 | 1,107.5 | 1,155 | 1,105 | 1,145 | +40 | +3.6% | 127,000 |
| 2007/03/05 | 1,092.5 | 1,130 | 1,085 | 1,105 | -27.5 | -2.4% | 122,800 |
| 2007/03/02 | 1,142.5 | 1,147.5 | 1,130 | 1,132.5 | +5 | +0.4% | 94,400 |
| 2007/03/01 | 1,145 | 1,162.5 | 1,125 | 1,127.5 | -25 | -2.2% | 226,200 |
| 2007/02/28 | 1,100 | 1,157.5 | 1,100 | 1,152.5 | -17.5 | -1.5% | 181,200 |
| 2007/02/27 | 1,175 | 1,190 | 1,162.5 | 1,170 | -17.5 | -1.5% | 250,800 |
| 2007/02/26 | 1,177.5 | 1,190 | 1,167.5 | 1,187.5 | +10 | +0.8% | 218,200 |
| 2007/02/23 | 1,197.5 | 1,197.5 | 1,165 | 1,177.5 | -17.5 | -1.5% | 197,600 |
| 2007/02/22 | 1,192.5 | 1,200 | 1,185 | 1,195 | +5 | +0.4% | 91,600 |
| 2007/02/21 | 1,200 | 1,207.5 | 1,185 | 1,190 | -27.5 | -2.3% | 147,200 |
| 2007/02/20 | 1,245 | 1,247.5 | 1,210 | 1,217.5 | -22.5 | -1.8% | 65,000 |
| 2007/02/19 | 1,195 | 1,242.5 | 1,195 | 1,240 | +47.5 | +4% | 144,400 |
| 2007/02/16 | 1,185 | 1,200 | 1,180 | 1,192.5 | +17.5 | +1.5% | 80,400 |
4301～
4350
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
