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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,270 | 3,285 | 3,265 | 3,275 | +15 | +0.5% | 30,100 |
| 2025/07/03 | 3,230 | 3,275 | 3,230 | 3,260 | -10 | -0.3% | 49,100 |
| 2025/07/02 | 3,260 | 3,290 | 3,245 | 3,270 | -30 | -0.9% | 73,900 |
| 2025/07/01 | 3,310 | 3,345 | 3,300 | 3,300 | -10 | -0.3% | 61,500 |
| 2025/06/30 | 3,305 | 3,325 | 3,290 | 3,310 | +5 | +0.2% | 47,500 |
| 2025/06/27 | 3,265 | 3,315 | 3,260 | 3,305 | +50 | +1.5% | 59,900 |
| 2025/06/26 | 3,255 | 3,265 | 3,230 | 3,255 | ±0 | ±0% | 39,900 |
| 2025/06/25 | 3,215 | 3,255 | 3,215 | 3,255 | +10 | +0.3% | 37,300 |
| 2025/06/24 | 3,245 | 3,260 | 3,225 | 3,245 | +10 | +0.3% | 32,500 |
| 2025/06/23 | 3,230 | 3,240 | 3,190 | 3,235 | ±0 | ±0% | 48,600 |
| 2025/06/20 | 3,250 | 3,275 | 3,230 | 3,235 | -20 | -0.6% | 179,500 |
| 2025/06/19 | 3,230 | 3,265 | 3,210 | 3,255 | +20 | +0.6% | 48,400 |
| 2025/06/18 | 3,210 | 3,235 | 3,190 | 3,235 | +25 | +0.8% | 50,600 |
| 2025/06/17 | 3,165 | 3,225 | 3,160 | 3,210 | +20 | +0.6% | 59,300 |
| 2025/06/16 | 3,205 | 3,215 | 3,185 | 3,190 | +5 | +0.2% | 47,600 |
| 2025/06/13 | 3,220 | 3,230 | 3,175 | 3,185 | +10 | +0.3% | 67,300 |
| 2025/06/12 | 3,195 | 3,220 | 3,155 | 3,175 | -15 | -0.5% | 60,400 |
| 2025/06/11 | 3,185 | 3,235 | 3,180 | 3,190 | -15 | -0.5% | 59,600 |
| 2025/06/10 | 3,320 | 3,340 | 3,200 | 3,205 | -80 | -2.4% | 89,100 |
| 2025/06/09 | 3,335 | 3,350 | 3,250 | 3,285 | -70 | -2.1% | 145,300 |
| 2025/06/06 | 3,390 | 3,400 | 3,270 | 3,355 | +315 | +10.4% | 336,400 |
| 2025/06/05 | 2,965 | 3,055 | 2,963 | 3,040 | +40 | +1.3% | 66,600 |
| 2025/06/04 | 2,984 | 3,020 | 2,980 | 3,000 | +5 | +0.2% | 56,200 |
| 2025/06/03 | 2,985 | 3,010 | 2,965 | 2,995 | -10 | -0.3% | 49,000 |
| 2025/06/02 | 2,979 | 3,020 | 2,971 | 3,005 | +5 | +0.2% | 47,400 |
| 2025/05/30 | 3,005 | 3,020 | 2,978 | 3,000 | -25 | -0.8% | 98,100 |
| 2025/05/29 | 3,030 | 3,055 | 2,995 | 3,025 | +28 | +0.9% | 67,900 |
| 2025/05/28 | 3,020 | 3,040 | 2,992 | 2,997 | +7 | +0.2% | 77,200 |
| 2025/05/27 | 2,964 | 3,005 | 2,963 | 2,990 | +39 | +1.3% | 53,700 |
| 2025/05/26 | 2,971 | 2,984 | 2,949 | 2,951 | -2 | -0.1% | 60,400 |
| 2025/05/23 | 2,966 | 2,992 | 2,930 | 2,953 | +28 | +1% | 54,900 |
| 2025/05/22 | 2,923 | 2,986 | 2,919 | 2,925 | +5 | +0.2% | 77,500 |
| 2025/05/21 | 2,969 | 3,000 | 2,920 | 2,920 | +30 | +1% | 87,000 |
| 2025/05/20 | 2,937 | 2,971 | 2,885 | 2,890 | -40 | -1.4% | 65,400 |
| 2025/05/19 | 2,950 | 2,975 | 2,903 | 2,930 | +25 | +0.9% | 55,500 |
| 2025/05/16 | 2,881 | 2,911 | 2,852 | 2,905 | +21 | +0.7% | 70,900 |
| 2025/05/15 | 2,835 | 2,898 | 2,811 | 2,884 | +70 | +2.5% | 56,100 |
| 2025/05/14 | 2,812 | 2,830 | 2,768 | 2,814 | -41 | -1.4% | 87,500 |
| 2025/05/13 | 2,898 | 2,898 | 2,845 | 2,855 | -45 | -1.6% | 62,600 |
| 2025/05/12 | 2,809 | 2,903 | 2,793 | 2,900 | +41 | +1.4% | 113,300 |
| 2025/05/09 | 2,936 | 2,985 | 2,800 | 2,859 | -92 | -3.1% | 117,000 |
| 2025/05/08 | 2,922 | 2,967 | 2,910 | 2,951 | +3 | +0.1% | 30,000 |
| 2025/05/07 | 2,958 | 2,975 | 2,918 | 2,948 | +18 | +0.6% | 54,900 |
| 2025/05/02 | 2,934 | 2,954 | 2,905 | 2,930 | -25 | -0.8% | 55,700 |
| 2025/05/01 | 2,951 | 2,984 | 2,945 | 2,955 | -22 | -0.7% | 34,200 |
| 2025/04/30 | 2,988 | 2,988 | 2,943 | 2,977 | +20 | +0.7% | 59,400 |
| 2025/04/28 | 2,971 | 2,984 | 2,940 | 2,957 | -14 | -0.5% | 34,000 |
| 2025/04/25 | 2,988 | 2,996 | 2,963 | 2,971 | -34 | -1.1% | 44,000 |
| 2025/04/24 | 3,060 | 3,060 | 2,989 | 3,005 | -40 | -1.3% | 46,300 |
| 2025/04/23 | 2,971 | 3,055 | 2,971 | 3,045 | +92 | +3.1% | 87,500 |
1～
50
件表示中 / 5928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 | 327,500円 | +3.4% | -3.7% | 3.66% | 21.29倍 | 0.99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 |
| Ｊマテリアル | 142,200円 | +8.2% | +14.6% | 1.90% | 16.23倍 | 2.70倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| 都競馬 | 490,500円 | +2.1% | +1.5% | 2.24% | 13.28倍 | 1.44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 |
| ディップ | 226,200円 | +6.4% | -10.2% | 4.20% | 14.79倍 | 3.30倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
| 藤田観 | 1,074,000円 | +3.1% | -7.3% | 0.37% | 16.25倍 | 5.46倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
市場注目の銘柄
チャート関連のコラム
