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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,545 | 3,570 | 3,530 | 3,565 | +5 | +0.1% | 23,900 |
| 2025/08/21 | 3,580 | 3,590 | 3,545 | 3,560 | -5 | -0.1% | 42,200 |
| 2025/08/20 | 3,505 | 3,575 | 3,505 | 3,565 | +50 | +1.4% | 50,800 |
| 2025/08/19 | 3,495 | 3,530 | 3,485 | 3,515 | +30 | +0.9% | 35,000 |
| 2025/08/18 | 3,485 | 3,520 | 3,450 | 3,485 | -10 | -0.3% | 70,500 |
| 2025/08/15 | 3,510 | 3,515 | 3,465 | 3,495 | -10 | -0.3% | 76,600 |
| 2025/08/14 | 3,545 | 3,550 | 3,460 | 3,505 | -75 | -2.1% | 85,900 |
| 2025/08/13 | 3,570 | 3,615 | 3,550 | 3,580 | +15 | +0.4% | 72,900 |
| 2025/08/12 | 3,500 | 3,605 | 3,485 | 3,565 | +85 | +2.4% | 152,100 |
| 2025/08/08 | 3,445 | 3,490 | 3,415 | 3,480 | -35 | -1% | 124,000 |
| 2025/08/07 | 3,470 | 3,555 | 3,455 | 3,515 | +10 | +0.3% | 54,500 |
| 2025/08/06 | 3,485 | 3,520 | 3,475 | 3,505 | +15 | +0.4% | 43,300 |
| 2025/08/05 | 3,450 | 3,510 | 3,430 | 3,490 | +35 | +1% | 51,300 |
| 2025/08/04 | 3,480 | 3,525 | 3,440 | 3,455 | -65 | -1.8% | 40,800 |
| 2025/08/01 | 3,525 | 3,555 | 3,515 | 3,520 | -10 | -0.3% | 39,400 |
| 2025/07/31 | 3,510 | 3,560 | 3,480 | 3,530 | +20 | +0.6% | 62,000 |
| 2025/07/30 | 3,505 | 3,535 | 3,490 | 3,510 | +20 | +0.6% | 55,700 |
| 2025/07/29 | 3,450 | 3,490 | 3,450 | 3,490 | +10 | +0.3% | 27,300 |
| 2025/07/28 | 3,525 | 3,540 | 3,450 | 3,480 | -45 | -1.3% | 45,600 |
| 2025/07/25 | 3,490 | 3,545 | 3,470 | 3,525 | +35 | +1% | 59,800 |
| 2025/07/24 | 3,480 | 3,520 | 3,465 | 3,490 | +25 | +0.7% | 54,900 |
| 2025/07/23 | 3,500 | 3,500 | 3,445 | 3,465 | -20 | -0.6% | 62,300 |
| 2025/07/22 | 3,450 | 3,600 | 3,450 | 3,485 | +55 | +1.6% | 90,100 |
| 2025/07/18 | 3,405 | 3,455 | 3,390 | 3,430 | +20 | +0.6% | 47,200 |
| 2025/07/17 | 3,385 | 3,415 | 3,385 | 3,410 | +25 | +0.7% | 32,400 |
| 2025/07/16 | 3,410 | 3,430 | 3,375 | 3,385 | -25 | -0.7% | 42,000 |
| 2025/07/15 | 3,425 | 3,455 | 3,395 | 3,410 | +30 | +0.9% | 75,500 |
| 2025/07/14 | 3,305 | 3,395 | 3,305 | 3,380 | +75 | +2.3% | 57,800 |
| 2025/07/11 | 3,325 | 3,350 | 3,295 | 3,305 | +5 | +0.2% | 60,900 |
| 2025/07/10 | 3,295 | 3,325 | 3,285 | 3,300 | +15 | +0.5% | 62,400 |
| 2025/07/09 | 3,280 | 3,310 | 3,280 | 3,285 | ±0 | ±0% | 35,200 |
| 2025/07/08 | 3,275 | 3,300 | 3,275 | 3,285 | +10 | +0.3% | 64,300 |
| 2025/07/07 | 3,265 | 3,315 | 3,265 | 3,275 | ±0 | ±0% | 43,400 |
| 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 |
1～
50
件表示中 / 5961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 | 356,500円 | +3.4% | -3.7% | 3.37% | 22.26倍 | 1.03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 |
| トランスコスモ | 373,500円 | +6.4% | +8.4% | 2.89% | 12.17倍 | 1.18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 |
| 都競馬 | 525,000円 | +2.1% | +1.5% | 2.10% | 14.21倍 | 1.49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 |
| Ｊマテリアル | 143,000円 | +8.2% | +14.6% | 1.89% | 16.33倍 | 2.72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 |
| ディップ | 243,900円 | +6.4% | -10.2% | 3.90% | 15.95倍 | 3.56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 |
市場注目の銘柄
チャート関連のコラム
