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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,190 | 1,202.5 | 1,175 | 1,175 | +5 | +0.4% | 131,000 |
| 2007/02/14 | 1,225 | 1,225 | 1,160 | 1,170 | -55 | -4.5% | 196,000 |
| 2007/02/13 | 1,227.5 | 1,237.5 | 1,222.5 | 1,225 | -20 | -1.6% | 113,400 |
| 2007/02/09 | 1,255 | 1,260 | 1,225 | 1,245 | -7.5 | -0.6% | 76,000 |
| 2007/02/08 | 1,262.5 | 1,265 | 1,242.5 | 1,252.5 | -25 | -2% | 62,000 |
| 2007/02/07 | 1,257.5 | 1,285 | 1,250 | 1,277.5 | +35 | +2.8% | 144,200 |
| 2007/02/06 | 1,247.5 | 1,250 | 1,235 | 1,242.5 | +15 | +1.2% | 106,600 |
| 2007/02/05 | 1,255 | 1,255 | 1,220 | 1,227.5 | -10 | -0.8% | 127,800 |
| 2007/02/02 | 1,225 | 1,260 | 1,217.5 | 1,237.5 | +12.5 | +1% | 164,800 |
| 2007/02/01 | 1,230 | 1,235 | 1,200 | 1,225 | +20 | +1.7% | 131,600 |
| 2007/01/31 | 1,197.5 | 1,217.5 | 1,190 | 1,205 | +40 | +3.4% | 121,200 |
| 2007/01/30 | 1,175 | 1,177.5 | 1,160 | 1,165 | -17.5 | -1.5% | 65,800 |
| 2007/01/29 | 1,185 | 1,185 | 1,167.5 | 1,182.5 | -5 | -0.4% | 101,800 |
| 2007/01/26 | 1,177.5 | 1,187.5 | 1,157.5 | 1,187.5 | +10 | +0.8% | 84,000 |
| 2007/01/25 | 1,190 | 1,190 | 1,175 | 1,177.5 | -10 | -0.8% | 72,400 |
| 2007/01/24 | 1,182.5 | 1,195 | 1,167.5 | 1,187.5 | -2.5 | -0.2% | 85,400 |
| 2007/01/23 | 1,210 | 1,212.5 | 1,185 | 1,190 | -35 | -2.9% | 69,600 |
| 2007/01/22 | 1,222.5 | 1,230 | 1,212.5 | 1,225 | +2.5 | +0.2% | 49,600 |
| 2007/01/19 | 1,212.5 | 1,225 | 1,210 | 1,222.5 | +5 | +0.4% | 26,200 |
| 2007/01/18 | 1,215 | 1,230 | 1,215 | 1,217.5 | -2.5 | -0.2% | 27,200 |
| 2007/01/17 | 1,210 | 1,235 | 1,200 | 1,220 | -15 | -1.2% | 53,000 |
| 2007/01/16 | 1,237.5 | 1,237.5 | 1,212.5 | 1,235 | +2.5 | +0.2% | 87,800 |
| 2007/01/15 | 1,230 | 1,235 | 1,222.5 | 1,232.5 | +17.5 | +1.4% | 45,400 |
| 2007/01/12 | 1,210 | 1,222.5 | 1,207.5 | 1,215 | +5 | +0.4% | 95,600 |
| 2007/01/11 | 1,212.5 | 1,230 | 1,205 | 1,210 | -5 | -0.4% | 113,800 |
| 2007/01/10 | 1,222.5 | 1,222.5 | 1,207.5 | 1,215 | -5 | -0.4% | 98,000 |
| 2007/01/09 | 1,245 | 1,250 | 1,202.5 | 1,220 | -17.5 | -1.4% | 117,600 |
| 2007/01/05 | 1,252.5 | 1,252.5 | 1,235 | 1,237.5 | -15 | -1.2% | 44,400 |
| 2007/01/04 | 1,247.5 | 1,260 | 1,240 | 1,252.5 | +17.5 | +1.4% | 44,000 |
| 2006/12/29 | 1,247.5 | 1,247.5 | 1,235 | 1,235 | ±0 | ±0% | 25,200 |
| 2006/12/28 | 1,230 | 1,237.5 | 1,227.5 | 1,235 | +12.5 | +1% | 67,800 |
| 2006/12/27 | 1,210 | 1,222.5 | 1,197.5 | 1,222.5 | +2.5 | +0.2% | 55,600 |
| 2006/12/26 | 1,230 | 1,232.5 | 1,202.5 | 1,220 | -10 | -0.8% | 83,200 |
| 2006/12/25 | 1,220 | 1,235 | 1,220 | 1,230 | +15 | +1.2% | 57,400 |
| 2006/12/22 | 1,230 | 1,230 | 1,205 | 1,215 | -30 | -2.4% | 173,400 |
| 2006/12/21 | 1,240 | 1,250 | 1,240 | 1,245 | +7.5 | +0.6% | 124,000 |
| 2006/12/20 | 1,202.5 | 1,250 | 1,180 | 1,237.5 | +25 | +2.1% | 281,400 |
| 2006/12/19 | 1,265 | 1,265 | 1,202.5 | 1,212.5 | -47.5 | -3.8% | 239,600 |
| 2006/12/18 | 1,252.5 | 1,275 | 1,232.5 | 1,260 | +97.5 | +8.4% | 402,400 |
| 2006/12/15 | 1,165 | 1,165 | 1,157.5 | 1,162.5 | +12.5 | +1.1% | 102,200 |
| 2006/12/14 | 1,162.5 | 1,165 | 1,150 | 1,150 | -12.5 | -1.1% | 85,400 |
| 2006/12/13 | 1,137.5 | 1,165 | 1,135 | 1,162.5 | +30 | +2.6% | 91,000 |
| 2006/12/12 | 1,125 | 1,135 | 1,112.5 | 1,132.5 | +5 | +0.4% | 97,200 |
| 2006/12/11 | 1,150 | 1,150 | 1,122.5 | 1,127.5 | -7.5 | -0.7% | 87,800 |
| 2006/12/08 | 1,127.5 | 1,152.5 | 1,127.5 | 1,135 | -12.5 | -1.1% | 130,000 |
| 2006/12/07 | 1,160 | 1,160 | 1,140 | 1,147.5 | -2.5 | -0.2% | 67,600 |
| 2006/12/06 | 1,190 | 1,190 | 1,140 | 1,150 | -40 | -3.4% | 159,000 |
| 2006/12/05 | 1,185 | 1,200 | 1,180 | 1,190 | -5 | -0.4% | 91,800 |
| 2006/12/04 | 1,182.5 | 1,212.5 | 1,180 | 1,195 | -22.5 | -1.8% | 88,800 |
| 2006/12/01 | 1,210 | 1,217.5 | 1,205 | 1,217.5 | +15 | +1.2% | 27,800 |
4351～
4400
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
