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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,175 | 1,205 | 1,172.5 | 1,202.5 | +22.5 | +1.9% | 39,400 |
| 2006/11/29 | 1,180 | 1,190 | 1,172.5 | 1,180 | -22.5 | -1.9% | 64,600 |
| 2006/11/28 | 1,190 | 1,210 | 1,175 | 1,202.5 | +12.5 | +1.1% | 46,000 |
| 2006/11/27 | 1,157.5 | 1,192.5 | 1,135 | 1,190 | +32.5 | +2.8% | 67,200 |
| 2006/11/24 | 1,137.5 | 1,167.5 | 1,137.5 | 1,157.5 | -22.5 | -1.9% | 52,800 |
| 2006/11/22 | 1,172.5 | 1,185 | 1,160 | 1,180 | +20 | +1.7% | 24,400 |
| 2006/11/21 | 1,180 | 1,182.5 | 1,150 | 1,160 | -12.5 | -1.1% | 60,200 |
| 2006/11/20 | 1,215 | 1,227.5 | 1,162.5 | 1,172.5 | -50 | -4.1% | 100,400 |
| 2006/11/17 | 1,190 | 1,225 | 1,190 | 1,222.5 | +12.5 | +1% | 62,400 |
| 2006/11/16 | 1,195 | 1,227.5 | 1,167.5 | 1,210 | +17.5 | +1.5% | 78,200 |
| 2006/11/15 | 1,200 | 1,200 | 1,185 | 1,192.5 | +2.5 | +0.2% | 27,800 |
| 2006/11/14 | 1,165 | 1,200 | 1,160 | 1,190 | -15 | -1.2% | 86,000 |
| 2006/11/13 | 1,195 | 1,217.5 | 1,140 | 1,205 | +12.5 | +1% | 75,400 |
| 2006/11/10 | 1,180 | 1,200 | 1,160 | 1,192.5 | -10 | -0.8% | 44,600 |
| 2006/11/09 | 1,242.5 | 1,242.5 | 1,192.5 | 1,202.5 | -60 | -4.8% | 74,600 |
| 2006/11/08 | 1,247.5 | 1,265 | 1,235 | 1,262.5 | +15 | +1.2% | 46,200 |
| 2006/11/07 | 1,257.5 | 1,257.5 | 1,245 | 1,247.5 | -10 | -0.8% | 11,200 |
| 2006/11/06 | 1,217.5 | 1,267.5 | 1,215 | 1,257.5 | +20 | +1.6% | 44,600 |
| 2006/11/02 | 1,225 | 1,250 | 1,207.5 | 1,237.5 | +5 | +0.4% | 41,600 |
| 2006/11/01 | 1,222.5 | 1,247.5 | 1,222.5 | 1,232.5 | +25 | +2.1% | 46,400 |
| 2006/10/31 | 1,220 | 1,220 | 1,197.5 | 1,207.5 | -12.5 | -1% | 43,200 |
| 2006/10/30 | 1,232.5 | 1,232.5 | 1,212.5 | 1,220 | -32.5 | -2.6% | 32,800 |
| 2006/10/27 | 1,257.5 | 1,260 | 1,242.5 | 1,252.5 | -5 | -0.4% | 27,600 |
| 2006/10/26 | 1,257.5 | 1,265 | 1,245 | 1,257.5 | +7.5 | +0.6% | 34,600 |
| 2006/10/25 | 1,257.5 | 1,265 | 1,245 | 1,250 | +2.5 | +0.2% | 15,200 |
| 2006/10/24 | 1,265 | 1,265 | 1,245 | 1,247.5 | -17.5 | -1.4% | 14,600 |
| 2006/10/23 | 1,227.5 | 1,267.5 | 1,207.5 | 1,265 | +20 | +1.6% | 53,000 |
| 2006/10/20 | 1,272.5 | 1,272.5 | 1,240 | 1,245 | -27.5 | -2.2% | 52,000 |
| 2006/10/19 | 1,280 | 1,295 | 1,262.5 | 1,272.5 | +2.5 | +0.2% | 54,800 |
| 2006/10/18 | 1,245 | 1,275 | 1,230 | 1,270 | +5 | +0.4% | 62,200 |
| 2006/10/17 | 1,267.5 | 1,267.5 | 1,245 | 1,265 | +5 | +0.4% | 17,400 |
| 2006/10/16 | 1,247.5 | 1,270 | 1,240 | 1,260 | +12.5 | +1% | 32,200 |
| 2006/10/13 | 1,232.5 | 1,252.5 | 1,232.5 | 1,247.5 | +20 | +1.6% | 43,800 |
| 2006/10/12 | 1,207.5 | 1,255 | 1,207.5 | 1,227.5 | +40 | +3.4% | 91,000 |
| 2006/10/11 | 1,225 | 1,230 | 1,187.5 | 1,187.5 | -17.5 | -1.5% | 83,200 |
| 2006/10/10 | 1,245 | 1,245 | 1,205 | 1,205 | -45 | -3.6% | 60,000 |
| 2006/10/06 | 1,255 | 1,260 | 1,247.5 | 1,250 | +12.5 | +1% | 40,000 |
| 2006/10/05 | 1,265 | 1,267.5 | 1,220 | 1,237.5 | -32.5 | -2.6% | 157,200 |
| 2006/10/04 | 1,322.5 | 1,322.5 | 1,267.5 | 1,270 | -45 | -3.4% | 36,000 |
| 2006/10/03 | 1,312.5 | 1,345 | 1,297.5 | 1,315 | -30 | -2.2% | 82,000 |
| 2006/10/02 | 1,277.5 | 1,345 | 1,272.5 | 1,345 | +65 | +5.1% | 113,000 |
| 2006/09/29 | 1,280 | 1,292.5 | 1,255 | 1,280 | ±0 | ±0% | 83,200 |
| 2006/09/28 | 1,235 | 1,280 | 1,215 | 1,280 | +62.5 | +5.1% | 101,600 |
| 2006/09/27 | 1,185 | 1,222.5 | 1,167.5 | 1,217.5 | +30 | +2.5% | 68,800 |
| 2006/09/26 | 1,175 | 1,197.5 | 1,140 | 1,187.5 | +12.5 | +1.1% | 93,200 |
| 2006/09/25 | 1,165 | 1,175 | 1,092.5 | 1,175 | -22.5 | -1.9% | 121,400 |
| 2006/09/22 | 1,230 | 1,250 | 1,175 | 1,197.5 | -47.5 | -3.8% | 151,200 |
| 2006/09/21 | 1,257.5 | 1,265 | 1,222.5 | 1,245 | -12.5 | -1% | 105,800 |
| 2006/09/20 | 1,290 | 1,290 | 1,255 | 1,257.5 | -27.5 | -2.1% | 24,400 |
| 2006/09/19 | 1,305 | 1,317.5 | 1,272.5 | 1,285 | -20 | -1.5% | 40,800 |
4401～
4450
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
