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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,010 | 1,010 | 992.5 | 1,002.5 | -15 | -1.5% | 43,800 |
| 2006/02/09 | 995.5 | 1,025 | 991 | 1,017.5 | +37 | +3.8% | 78,400 |
| 2006/02/08 | 1,000 | 1,002.5 | 980.5 | 980.5 | -29.5 | -2.9% | 37,400 |
| 2006/02/07 | 1,002.5 | 1,010 | 998.5 | 1,010 | +7.5 | +0.7% | 42,200 |
| 2006/02/06 | 998 | 1,002.5 | 995 | 1,002.5 | +8.5 | +0.9% | 43,000 |
| 2006/02/03 | 991 | 999 | 987.5 | 994 | -4 | -0.4% | 23,600 |
| 2006/02/02 | 994.5 | 1,002.5 | 982.5 | 998 | +4 | +0.4% | 58,000 |
| 2006/02/01 | 1,007.5 | 1,007.5 | 986 | 994 | -11 | -1.1% | 30,600 |
| 2006/01/31 | 1,010 | 1,012.5 | 998.5 | 1,005 | -2.5 | -0.2% | 48,600 |
| 2006/01/30 | 1,002.5 | 1,015 | 1,002.5 | 1,007.5 | -7.5 | -0.7% | 40,600 |
| 2006/01/27 | 1,002.5 | 1,015 | 993 | 1,015 | +21.5 | +2.2% | 47,000 |
| 2006/01/26 | 999 | 1,005 | 990.5 | 993.5 | -5.5 | -0.6% | 47,600 |
| 2006/01/25 | 995.5 | 1,002.5 | 986.5 | 999 | +13 | +1.3% | 46,200 |
| 2006/01/24 | 950.5 | 999.5 | 950.5 | 986 | +36 | +3.8% | 100,000 |
| 2006/01/23 | 974.5 | 974.5 | 949.5 | 950 | -26 | -2.7% | 115,200 |
| 2006/01/20 | 998 | 1,015 | 970 | 976 | +5 | +0.5% | 118,400 |
| 2006/01/19 | 950 | 985 | 950 | 971 | -19 | -1.9% | 144,800 |
| 2006/01/18 | 990 | 990 | 955 | 990 | -3 | -0.3% | 103,800 |
| 2006/01/17 | 1,020 | 1,022.5 | 993 | 993 | -39.5 | -3.8% | 97,400 |
| 2006/01/16 | 1,035 | 1,037.5 | 1,020 | 1,032.5 | ±0 | ±0% | 58,000 |
| 2006/01/13 | 1,022.5 | 1,037.5 | 1,020 | 1,032.5 | +10 | +1% | 84,800 |
| 2006/01/12 | 1,040 | 1,040 | 1,007.5 | 1,022.5 | -2.5 | -0.2% | 60,600 |
| 2006/01/11 | 1,030 | 1,035 | 996 | 1,025 | -5 | -0.5% | 112,600 |
| 2006/01/10 | 1,052.5 | 1,057.5 | 1,030 | 1,030 | -15 | -1.4% | 65,600 |
| 2006/01/06 | 1,047.5 | 1,060 | 1,025 | 1,045 | +32.5 | +3.2% | 138,800 |
| 2006/01/05 | 999.5 | 1,022.5 | 993 | 1,012.5 | +17 | +1.7% | 101,400 |
| 2006/01/04 | 994.5 | 999.5 | 994 | 995.5 | +3 | +0.3% | 13,000 |
| 2005/12/30 | 1,000 | 1,000 | 979 | 992.5 | -7.5 | -0.8% | 29,600 |
| 2005/12/29 | 1,005 | 1,005 | 996.5 | 1,000 | ±0 | ±0% | 39,600 |
| 2005/12/28 | 992.5 | 1,002.5 | 990 | 1,000 | +4.5 | +0.5% | 41,800 |
| 2005/12/27 | 1,000 | 1,002.5 | 990 | 995.5 | -9.5 | -0.9% | 58,800 |
| 2005/12/26 | 1,010 | 1,012.5 | 1,000 | 1,005 | +5 | +0.5% | 56,600 |
| 2005/12/22 | 1,012.5 | 1,015 | 997.5 | 1,000 | ±0 | ±0% | 71,000 |
| 2005/12/21 | 1,015 | 1,017.5 | 997.5 | 1,000 | -5 | -0.5% | 102,800 |
| 2005/12/20 | 985 | 1,005 | 976 | 1,005 | +40.5 | +4.2% | 165,400 |
| 2005/12/19 | 965 | 969 | 953.5 | 964.5 | ±0 | ±0% | 70,600 |
| 2005/12/16 | 963.5 | 970 | 950.5 | 964.5 | +0.5 | +0.1% | 75,600 |
| 2005/12/15 | 976.5 | 981 | 961 | 964 | -15.5 | -1.6% | 88,400 |
| 2005/12/14 | 984 | 992.5 | 978.5 | 979.5 | -6 | -0.6% | 73,800 |
| 2005/12/13 | 982.5 | 993.5 | 981.5 | 985.5 | +3 | +0.3% | 78,200 |
| 2005/12/12 | 985.5 | 990.5 | 980.5 | 982.5 | -0.5 | -0.1% | 81,600 |
| 2005/12/09 | 980 | 997.5 | 979 | 983 | +5 | +0.5% | 133,000 |
| 2005/12/08 | 1,015 | 1,015 | 976.5 | 978 | -27 | -2.7% | 122,600 |
| 2005/12/07 | 1,000 | 1,010 | 997.5 | 1,005 | +10 | +1% | 107,400 |
| 2005/12/06 | 1,005 | 1,007.5 | 993 | 995 | -10 | -1% | 113,800 |
| 2005/12/05 | 1,002.5 | 1,012.5 | 1,000 | 1,005 | -17.5 | -1.7% | 141,000 |
| 2005/12/02 | 1,035 | 1,037.5 | 997.5 | 1,022.5 | -12.5 | -1.2% | 156,200 |
| 2005/12/01 | 968 | 1,037.5 | 968 | 1,035 | +67.5 | +7% | 201,000 |
| 2005/11/30 | 989.5 | 990 | 967.5 | 967.5 | -31.5 | -3.2% | 166,000 |
| 2005/11/29 | 976.5 | 1,010 | 975 | 999 | +14 | +1.4% | 86,800 |
4601～
4650
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
