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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,292.5 | 1,307.5 | 1,290 | 1,305 | ±0 | ±0% | 29,800 |
| 2006/09/14 | 1,302.5 | 1,317.5 | 1,277.5 | 1,305 | +27.5 | +2.2% | 61,400 |
| 2006/09/13 | 1,360 | 1,360 | 1,277.5 | 1,277.5 | -67.5 | -5% | 89,200 |
| 2006/09/12 | 1,312.5 | 1,360 | 1,312.5 | 1,345 | +25 | +1.9% | 110,600 |
| 2006/09/11 | 1,297.5 | 1,340 | 1,287.5 | 1,320 | +12.5 | +1% | 114,600 |
| 2006/09/08 | 1,282.5 | 1,322.5 | 1,282.5 | 1,307.5 | +5 | +0.4% | 84,600 |
| 2006/09/07 | 1,302.5 | 1,325 | 1,287.5 | 1,302.5 | -15 | -1.1% | 31,800 |
| 2006/09/06 | 1,277.5 | 1,332.5 | 1,265 | 1,317.5 | +22.5 | +1.7% | 168,000 |
| 2006/09/05 | 1,300 | 1,305 | 1,285 | 1,295 | -5 | -0.4% | 23,800 |
| 2006/09/04 | 1,270 | 1,315 | 1,270 | 1,300 | +22.5 | +1.8% | 75,000 |
| 2006/09/01 | 1,270 | 1,287.5 | 1,270 | 1,277.5 | -10 | -0.8% | 42,600 |
| 2006/08/31 | 1,262.5 | 1,297.5 | 1,260 | 1,287.5 | +5 | +0.4% | 52,600 |
| 2006/08/30 | 1,265 | 1,292.5 | 1,255 | 1,282.5 | +22.5 | +1.8% | 101,400 |
| 2006/08/29 | 1,260 | 1,265 | 1,250 | 1,260 | -2.5 | -0.2% | 77,600 |
| 2006/08/28 | 1,295 | 1,295 | 1,262.5 | 1,262.5 | -30 | -2.3% | 36,000 |
| 2006/08/25 | 1,282.5 | 1,315 | 1,260 | 1,292.5 | +5 | +0.4% | 137,600 |
| 2006/08/24 | 1,287.5 | 1,295 | 1,285 | 1,287.5 | -5 | -0.4% | 28,000 |
| 2006/08/23 | 1,295 | 1,300 | 1,290 | 1,292.5 | -2.5 | -0.2% | 43,400 |
| 2006/08/22 | 1,287.5 | 1,310 | 1,287.5 | 1,295 | +7.5 | +0.6% | 73,800 |
| 2006/08/21 | 1,285 | 1,300 | 1,282.5 | 1,287.5 | +5 | +0.4% | 53,600 |
| 2006/08/18 | 1,315 | 1,315 | 1,280 | 1,282.5 | -32.5 | -2.5% | 62,600 |
| 2006/08/17 | 1,290 | 1,320 | 1,290 | 1,315 | +37.5 | +2.9% | 60,000 |
| 2006/08/16 | 1,272.5 | 1,280 | 1,265 | 1,277.5 | +5 | +0.4% | 66,800 |
| 2006/08/15 | 1,300 | 1,300 | 1,272.5 | 1,272.5 | -37.5 | -2.9% | 69,600 |
| 2006/08/14 | 1,317.5 | 1,317.5 | 1,302.5 | 1,310 | ±0 | ±0% | 82,200 |
| 2006/08/11 | 1,290 | 1,310 | 1,272.5 | 1,310 | +30 | +2.3% | 96,400 |
| 2006/08/10 | 1,267.5 | 1,285 | 1,265 | 1,280 | +15 | +1.2% | 86,000 |
| 2006/08/09 | 1,262.5 | 1,267.5 | 1,225 | 1,265 | +5 | +0.4% | 106,000 |
| 2006/08/08 | 1,282.5 | 1,285 | 1,257.5 | 1,260 | -42.5 | -3.3% | 118,400 |
| 2006/08/07 | 1,282.5 | 1,320 | 1,277.5 | 1,302.5 | -20 | -1.5% | 78,600 |
| 2006/08/04 | 1,302.5 | 1,335 | 1,302.5 | 1,322.5 | +12.5 | +1% | 76,200 |
| 2006/08/03 | 1,327.5 | 1,335 | 1,305 | 1,310 | -15 | -1.1% | 71,800 |
| 2006/08/02 | 1,322.5 | 1,330 | 1,307.5 | 1,325 | -2.5 | -0.2% | 59,600 |
| 2006/08/01 | 1,345 | 1,350 | 1,322.5 | 1,327.5 | -2.5 | -0.2% | 103,600 |
| 2006/07/31 | 1,290 | 1,335 | 1,290 | 1,330 | +65 | +5.1% | 145,400 |
| 2006/07/28 | 1,280 | 1,280 | 1,242.5 | 1,265 | -5 | -0.4% | 141,800 |
| 2006/07/27 | 1,282.5 | 1,287.5 | 1,260 | 1,270 | -12.5 | -1% | 158,600 |
| 2006/07/26 | 1,245 | 1,307.5 | 1,245 | 1,282.5 | +37.5 | +3% | 209,400 |
| 2006/07/25 | 1,260 | 1,267.5 | 1,240 | 1,245 | ±0 | ±0% | 167,200 |
| 2006/07/24 | 1,255 | 1,255 | 1,235 | 1,245 | -30 | -2.4% | 113,000 |
| 2006/07/21 | 1,290 | 1,290 | 1,272.5 | 1,275 | ±0 | ±0% | 144,800 |
| 2006/07/20 | 1,300 | 1,300 | 1,267.5 | 1,275 | +7.5 | +0.6% | 93,400 |
| 2006/07/19 | 1,257.5 | 1,302.5 | 1,252.5 | 1,267.5 | -10 | -0.8% | 102,400 |
| 2006/07/18 | 1,292.5 | 1,302.5 | 1,275 | 1,277.5 | -32.5 | -2.5% | 87,400 |
| 2006/07/14 | 1,280 | 1,330 | 1,267.5 | 1,310 | +15 | +1.2% | 70,200 |
| 2006/07/13 | 1,292.5 | 1,322.5 | 1,277.5 | 1,295 | -17.5 | -1.3% | 104,200 |
| 2006/07/12 | 1,310 | 1,330 | 1,287.5 | 1,312.5 | ±0 | ±0% | 86,200 |
| 2006/07/11 | 1,310 | 1,315 | 1,292.5 | 1,312.5 | -2.5 | -0.2% | 100,400 |
| 2006/07/10 | 1,335 | 1,335 | 1,300 | 1,315 | -15 | -1.1% | 157,200 |
| 2006/07/07 | 1,332.5 | 1,335 | 1,317.5 | 1,330 | +17.5 | +1.3% | 119,200 |
4451～
4500
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
