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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,345 | 1,367.5 | 1,312.5 | 1,312.5 | -30 | -2.2% | 194,000 |
| 2006/07/05 | 1,305 | 1,362.5 | 1,302.5 | 1,342.5 | +17.5 | +1.3% | 212,600 |
| 2006/07/04 | 1,275 | 1,385 | 1,267.5 | 1,325 | +67.5 | +5.4% | 319,800 |
| 2006/07/03 | 1,245 | 1,285 | 1,245 | 1,257.5 | +35 | +2.9% | 246,200 |
| 2006/06/30 | 1,180 | 1,222.5 | 1,180 | 1,222.5 | +45 | +3.8% | 155,400 |
| 2006/06/29 | 1,180 | 1,192.5 | 1,165 | 1,177.5 | -15 | -1.3% | 165,800 |
| 2006/06/28 | 1,187.5 | 1,205 | 1,180 | 1,192.5 | -15 | -1.2% | 69,200 |
| 2006/06/27 | 1,210 | 1,217.5 | 1,205 | 1,207.5 | ±0 | ±0% | 37,000 |
| 2006/06/26 | 1,207.5 | 1,215 | 1,190 | 1,207.5 | +5 | +0.4% | 45,400 |
| 2006/06/23 | 1,200 | 1,205 | 1,187.5 | 1,202.5 | -12.5 | -1% | 34,000 |
| 2006/06/22 | 1,200 | 1,217.5 | 1,192.5 | 1,215 | +20 | +1.7% | 70,200 |
| 2006/06/21 | 1,215 | 1,217.5 | 1,175 | 1,195 | ±0 | ±0% | 75,000 |
| 2006/06/20 | 1,160 | 1,205 | 1,150 | 1,195 | +35 | +3% | 194,200 |
| 2006/06/19 | 1,162.5 | 1,170 | 1,150 | 1,160 | -2.5 | -0.2% | 42,600 |
| 2006/06/16 | 1,180 | 1,180 | 1,162.5 | 1,162.5 | -5 | -0.4% | 56,800 |
| 2006/06/15 | 1,155 | 1,180 | 1,142.5 | 1,167.5 | +20 | +1.7% | 91,200 |
| 2006/06/14 | 1,110 | 1,172.5 | 1,105 | 1,147.5 | -22.5 | -1.9% | 108,200 |
| 2006/06/13 | 1,162.5 | 1,170 | 1,155 | 1,170 | -2.5 | -0.2% | 63,000 |
| 2006/06/12 | 1,112.5 | 1,175 | 1,112.5 | 1,172.5 | +42.5 | +3.8% | 82,600 |
| 2006/06/09 | 1,090 | 1,135 | 1,090 | 1,130 | +12.5 | +1.1% | 84,000 |
| 2006/06/08 | 1,145 | 1,160 | 1,115 | 1,117.5 | -47.5 | -4.1% | 64,000 |
| 2006/06/07 | 1,130 | 1,175 | 1,130 | 1,165 | +25 | +2.2% | 110,600 |
| 2006/06/06 | 1,125 | 1,145 | 1,125 | 1,140 | -15 | -1.3% | 28,000 |
| 2006/06/05 | 1,145 | 1,160 | 1,125 | 1,155 | -12.5 | -1.1% | 61,400 |
| 2006/06/02 | 1,175 | 1,175 | 1,122.5 | 1,167.5 | -7.5 | -0.6% | 62,200 |
| 2006/06/01 | 1,147.5 | 1,175 | 1,140 | 1,175 | +35 | +3.1% | 80,200 |
| 2006/05/31 | 1,110 | 1,165 | 1,110 | 1,140 | -2.5 | -0.2% | 78,600 |
| 2006/05/30 | 1,135 | 1,150 | 1,115 | 1,142.5 | -10 | -0.9% | 47,800 |
| 2006/05/29 | 1,180 | 1,185 | 1,137.5 | 1,152.5 | -17.5 | -1.5% | 114,000 |
| 2006/05/26 | 1,152.5 | 1,180 | 1,145 | 1,170 | +20 | +1.7% | 123,200 |
| 2006/05/25 | 1,145 | 1,155 | 1,130 | 1,150 | ±0 | ±0% | 95,600 |
| 2006/05/24 | 1,122.5 | 1,162.5 | 1,100 | 1,150 | +85 | +8% | 259,200 |
| 2006/05/23 | 1,050 | 1,097.5 | 1,050 | 1,065 | -5 | -0.5% | 35,000 |
| 2006/05/22 | 1,100 | 1,105 | 1,065 | 1,070 | -20 | -1.8% | 27,000 |
| 2006/05/19 | 1,077.5 | 1,100 | 1,072.5 | 1,090 | +15 | +1.4% | 21,600 |
| 2006/05/18 | 1,057.5 | 1,082.5 | 1,045 | 1,075 | -5 | -0.5% | 42,200 |
| 2006/05/17 | 1,067.5 | 1,087.5 | 1,062.5 | 1,080 | -7.5 | -0.7% | 32,400 |
| 2006/05/16 | 1,087.5 | 1,115 | 1,080 | 1,087.5 | -10 | -0.9% | 55,600 |
| 2006/05/15 | 1,075 | 1,105 | 1,052.5 | 1,097.5 | +5 | +0.5% | 56,000 |
| 2006/05/12 | 1,105 | 1,105 | 1,087.5 | 1,092.5 | -12.5 | -1.1% | 56,400 |
| 2006/05/11 | 1,120 | 1,120 | 1,105 | 1,105 | -5 | -0.5% | 36,800 |
| 2006/05/10 | 1,142.5 | 1,142.5 | 1,097.5 | 1,110 | -30 | -2.6% | 85,400 |
| 2006/05/09 | 1,117.5 | 1,147.5 | 1,117.5 | 1,140 | ±0 | ±0% | 73,400 |
| 2006/05/08 | 1,100 | 1,140 | 1,087.5 | 1,140 | +35 | +3.2% | 116,000 |
| 2006/05/02 | 1,097.5 | 1,110 | 1,085 | 1,105 | -5 | -0.5% | 65,800 |
| 2006/05/01 | 1,125 | 1,127.5 | 1,107.5 | 1,110 | -7.5 | -0.7% | 74,400 |
| 2006/04/28 | 1,115 | 1,122.5 | 1,095 | 1,117.5 | +22.5 | +2.1% | 89,200 |
| 2006/04/27 | 1,097.5 | 1,115 | 1,082.5 | 1,095 | -15 | -1.4% | 69,200 |
| 2006/04/26 | 1,127.5 | 1,135 | 1,097.5 | 1,110 | -30 | -2.6% | 79,800 |
| 2006/04/25 | 1,115 | 1,142.5 | 1,107.5 | 1,140 | +67.5 | +6.3% | 128,800 |
4501～
4550
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
