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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,105 | 1,135 | 1,070 | 1,072.5 | -52.5 | -4.7% | 120,200 |
| 2006/04/21 | 1,137.5 | 1,142.5 | 1,100 | 1,125 | -10 | -0.9% | 56,200 |
| 2006/04/20 | 1,140 | 1,140 | 1,122.5 | 1,135 | +5 | +0.4% | 76,400 |
| 2006/04/19 | 1,145 | 1,147.5 | 1,130 | 1,130 | -7.5 | -0.7% | 49,000 |
| 2006/04/18 | 1,150 | 1,150 | 1,120 | 1,137.5 | -5 | -0.4% | 101,800 |
| 2006/04/17 | 1,137.5 | 1,145 | 1,125 | 1,142.5 | +17.5 | +1.6% | 90,200 |
| 2006/04/14 | 1,147.5 | 1,147.5 | 1,110 | 1,125 | -2.5 | -0.2% | 34,600 |
| 2006/04/13 | 1,130 | 1,142.5 | 1,117.5 | 1,127.5 | +10 | +0.9% | 77,600 |
| 2006/04/12 | 1,130 | 1,150 | 1,117.5 | 1,117.5 | -12.5 | -1.1% | 43,600 |
| 2006/04/11 | 1,150 | 1,150 | 1,127.5 | 1,130 | -20 | -1.7% | 52,800 |
| 2006/04/10 | 1,125 | 1,170 | 1,122.5 | 1,150 | +27.5 | +2.4% | 143,800 |
| 2006/04/07 | 1,122.5 | 1,122.5 | 1,105 | 1,122.5 | ±0 | ±0% | 31,400 |
| 2006/04/06 | 1,110 | 1,125 | 1,105 | 1,122.5 | +22.5 | +2% | 53,000 |
| 2006/04/05 | 1,117.5 | 1,120 | 1,100 | 1,100 | -12.5 | -1.1% | 46,400 |
| 2006/04/04 | 1,115 | 1,115 | 1,105 | 1,112.5 | -2.5 | -0.2% | 40,800 |
| 2006/04/03 | 1,095 | 1,125 | 1,090 | 1,115 | +10 | +0.9% | 62,800 |
| 2006/03/31 | 1,107.5 | 1,117.5 | 1,087.5 | 1,105 | -10 | -0.9% | 64,000 |
| 2006/03/30 | 1,135 | 1,135 | 1,100 | 1,115 | -17.5 | -1.5% | 59,000 |
| 2006/03/29 | 1,095 | 1,142.5 | 1,067.5 | 1,132.5 | +27.5 | +2.5% | 73,800 |
| 2006/03/28 | 1,117.5 | 1,117.5 | 1,097.5 | 1,105 | -15 | -1.3% | 28,400 |
| 2006/03/27 | 1,127.5 | 1,127.5 | 1,115 | 1,120 | +10 | +0.9% | 35,800 |
| 2006/03/24 | 1,112.5 | 1,135 | 1,100 | 1,110 | +2.5 | +0.2% | 46,200 |
| 2006/03/23 | 1,147.5 | 1,147.5 | 1,105 | 1,107.5 | -27.5 | -2.4% | 76,400 |
| 2006/03/22 | 1,130 | 1,150 | 1,130 | 1,135 | -5 | -0.4% | 91,400 |
| 2006/03/20 | 1,115 | 1,152.5 | 1,110 | 1,140 | +35 | +3.2% | 232,200 |
| 2006/03/17 | 1,090 | 1,112.5 | 1,082.5 | 1,105 | +10 | +0.9% | 190,800 |
| 2006/03/16 | 1,072.5 | 1,115 | 1,070 | 1,095 | +20 | +1.9% | 249,000 |
| 2006/03/15 | 1,082.5 | 1,087.5 | 1,070 | 1,075 | -15 | -1.4% | 162,600 |
| 2006/03/14 | 1,047.5 | 1,090 | 1,042.5 | 1,090 | +37.5 | +3.6% | 145,200 |
| 2006/03/13 | 1,032.5 | 1,055 | 1,032.5 | 1,052.5 | +20 | +1.9% | 53,800 |
| 2006/03/10 | 1,047.5 | 1,052.5 | 1,030 | 1,032.5 | -15 | -1.4% | 112,000 |
| 2006/03/09 | 1,040 | 1,055 | 1,030 | 1,047.5 | +12.5 | +1.2% | 166,400 |
| 2006/03/08 | 1,030 | 1,050 | 1,030 | 1,035 | +15 | +1.5% | 125,800 |
| 2006/03/07 | 1,035 | 1,040 | 1,020 | 1,020 | -35 | -3.3% | 58,600 |
| 2006/03/06 | 1,060 | 1,060 | 1,030 | 1,055 | -2.5 | -0.2% | 78,200 |
| 2006/03/03 | 1,040 | 1,065 | 1,025 | 1,057.5 | +27.5 | +2.7% | 223,800 |
| 2006/03/02 | 1,022.5 | 1,045 | 1,015 | 1,030 | +15 | +1.5% | 109,000 |
| 2006/03/01 | 1,002.5 | 1,022.5 | 988.5 | 1,015 | +15 | +1.5% | 99,200 |
| 2006/02/28 | 992.5 | 1,010 | 992.5 | 1,000 | +8 | +0.8% | 91,800 |
| 2006/02/27 | 1,002.5 | 1,015 | 992 | 992 | -10.5 | -1% | 81,000 |
| 2006/02/24 | 973.5 | 1,007.5 | 973.5 | 1,002.5 | +29 | +3% | 102,800 |
| 2006/02/23 | 969.5 | 989.5 | 959.5 | 973.5 | +6 | +0.6% | 67,800 |
| 2006/02/22 | 975 | 994 | 966.5 | 967.5 | -8 | -0.8% | 52,600 |
| 2006/02/21 | 963 | 1,000 | 963 | 975.5 | -2.5 | -0.3% | 57,400 |
| 2006/02/20 | 975 | 995 | 965 | 978 | -0.5 | -0.1% | 120,400 |
| 2006/02/17 | 966.5 | 1,002.5 | 960 | 978.5 | -3 | -0.3% | 84,800 |
| 2006/02/16 | 982 | 996.5 | 973.5 | 981.5 | ±0 | ±0% | 45,200 |
| 2006/02/15 | 990 | 1,000 | 977.5 | 981.5 | -21 | -2.1% | 53,600 |
| 2006/02/14 | 980.5 | 1,005 | 978 | 1,002.5 | +7 | +0.7% | 88,600 |
| 2006/02/13 | 1,010 | 1,010 | 990 | 995.5 | -7 | -0.7% | 62,200 |
4651～
4700
件表示中 / 5879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 | 304,500円 | +1.5% | +1.0% | 3.94% | 19.47倍 | 0.93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 |
| エイチ・アイエス | 172,900円 | +13.6% | +5.3% | 1.16% | 16.78倍 | 2.49倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| トランスコスモ | 313,000円 | +2.7% | +4.5% | 2.59% | 13.80倍 | 1.04倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| カナモト | 319,000円 | +1.9% | +0.5% | 2.51% | 11.95倍 | 0.79倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| 都競馬 | 423,000円 | +2.1% | +1.5% | 2.60% | 11.45倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
