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 |
|---|---|---|---|---|---|---|---|
| 2026/03/25 | 4,120 | 4,175 | 4,115 | 4,130 | +60 | +1.5% | 128,000 |
| 2026/03/24 | 4,010 | 4,075 | 3,990 | 4,070 | +115 | +2.9% | 107,800 |
| 2026/03/23 | 3,900 | 3,975 | 3,890 | 3,955 | -75 | -1.9% | 140,700 |
| 2026/03/19 | 4,120 | 4,150 | 4,030 | 4,030 | -50 | -1.2% | 129,400 |
| 2026/03/18 | 4,035 | 4,080 | 4,035 | 4,080 | +55 | +1.4% | 61,300 |
| 2026/03/17 | 4,060 | 4,075 | 4,020 | 4,025 | -25 | -0.6% | 63,100 |
| 2026/03/16 | 4,010 | 4,085 | 4,000 | 4,050 | +50 | +1.3% | 93,800 |
| 2026/03/13 | 4,000 | 4,060 | 4,000 | 4,000 | -30 | -0.7% | 58,000 |
| 2026/03/12 | 4,015 | 4,030 | 3,990 | 4,030 | -45 | -1.1% | 62,000 |
| 2026/03/11 | 4,125 | 4,125 | 4,065 | 4,075 | -5 | -0.1% | 45,800 |
| 2026/03/10 | 4,105 | 4,110 | 4,045 | 4,080 | +45 | +1.1% | 60,900 |
| 2026/03/09 | 4,000 | 4,080 | 3,985 | 4,035 | -105 | -2.5% | 72,100 |
| 2026/03/06 | 4,065 | 4,140 | 4,040 | 4,140 | +15 | +0.4% | 82,500 |
| 2026/03/05 | 4,140 | 4,175 | 4,095 | 4,125 | +60 | +1.5% | 80,600 |
| 2026/03/04 | 4,025 | 4,165 | 4,025 | 4,065 | -100 | -2.4% | 93,000 |
| 2026/03/03 | 4,180 | 4,190 | 4,080 | 4,165 | -75 | -1.8% | 116,000 |
| 2026/03/02 | 4,330 | 4,355 | 4,230 | 4,240 | -115 | -2.6% | 92,000 |
| 2026/02/27 | 4,270 | 4,385 | 4,245 | 4,355 | +145 | +3.4% | 109,600 |
| 2026/02/26 | 4,295 | 4,335 | 4,210 | 4,210 | -85 | -2% | 43,500 |
| 2026/02/25 | 4,240 | 4,325 | 4,205 | 4,295 | ±0 | ±0% | 73,400 |
| 2026/02/24 | 4,215 | 4,305 | 4,215 | 4,295 | +150 | +3.6% | 107,500 |
| 2026/02/20 | 4,105 | 4,155 | 4,080 | 4,145 | -5 | -0.1% | 42,200 |
| 2026/02/19 | 4,085 | 4,155 | 4,055 | 4,150 | +65 | +1.6% | 46,200 |
| 2026/02/18 | 4,120 | 4,125 | 4,050 | 4,085 | +10 | +0.2% | 29,900 |
| 2026/02/17 | 4,080 | 4,090 | 4,035 | 4,075 | ±0 | ±0% | 27,300 |
| 2026/02/16 | 4,165 | 4,165 | 4,035 | 4,075 | -50 | -1.2% | 42,700 |
| 2026/02/13 | 4,080 | 4,160 | 4,080 | 4,125 | +75 | +1.9% | 114,900 |
| 2026/02/12 | 4,070 | 4,080 | 4,030 | 4,050 | +5 | +0.1% | 61,000 |
| 2026/02/10 | 4,125 | 4,125 | 4,035 | 4,045 | -75 | -1.8% | 65,800 |
| 2026/02/09 | 4,175 | 4,175 | 4,055 | 4,120 | +75 | +1.9% | 63,000 |
| 2026/02/06 | 3,980 | 4,165 | 3,920 | 4,045 | +70 | +1.8% | 109,700 |
| 2026/02/05 | 4,015 | 4,015 | 3,965 | 3,975 | ±0 | ±0% | 56,600 |
| 2026/02/04 | 3,950 | 4,020 | 3,940 | 3,975 | +35 | +0.9% | 71,400 |
| 2026/02/03 | 3,875 | 3,985 | 3,875 | 3,940 | +65 | +1.7% | 71,000 |
| 2026/02/02 | 3,920 | 3,930 | 3,875 | 3,875 | -35 | -0.9% | 43,000 |
| 2026/01/30 | 3,890 | 3,925 | 3,890 | 3,910 | +10 | +0.3% | 49,800 |
| 2026/01/29 | 3,850 | 3,920 | 3,815 | 3,900 | +10 | +0.3% | 58,800 |
| 2026/01/28 | 3,900 | 3,920 | 3,855 | 3,890 | -10 | -0.3% | 51,200 |
| 2026/01/27 | 3,900 | 3,925 | 3,885 | 3,900 | -5 | -0.1% | 52,200 |
| 2026/01/26 | 3,850 | 3,915 | 3,840 | 3,905 | +10 | +0.3% | 68,300 |
| 2026/01/23 | 3,865 | 3,920 | 3,865 | 3,895 | +30 | +0.8% | 29,700 |
| 2026/01/22 | 3,815 | 3,865 | 3,815 | 3,865 | +50 | +1.3% | 27,500 |
| 2026/01/21 | 3,800 | 3,820 | 3,785 | 3,815 | +15 | +0.4% | 37,300 |
| 2026/01/20 | 3,835 | 3,845 | 3,800 | 3,800 | -50 | -1.3% | 24,200 |
| 2026/01/19 | 3,885 | 3,895 | 3,845 | 3,850 | -25 | -0.6% | 21,100 |
| 2026/01/16 | 3,835 | 3,885 | 3,795 | 3,875 | -10 | -0.3% | 35,000 |
| 2026/01/15 | 3,865 | 3,885 | 3,825 | 3,885 | +10 | +0.3% | 36,900 |
| 2026/01/14 | 3,815 | 3,880 | 3,810 | 3,875 | +60 | +1.6% | 44,800 |
| 2026/01/13 | 3,845 | 3,850 | 3,795 | 3,815 | -25 | -0.7% | 48,100 |
| 2026/01/09 | 3,805 | 3,850 | 3,800 | 3,840 | +5 | +0.1% | 77,200 |
1～
50
件表示中 / 6102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 | 413,000円 | +4.1% | +5.3% | 2.91% | 22.11倍 | 1.23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 | 394,500円 | +6.4% | +8.4% | 2.74% | 12.85倍 | 1.25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 | 439,500円 | +3.6% | +5.3% | 2.28% | 13.31倍 | 1.03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 | 585,000円 | +2.0% | +2.7% | 2.50% | 14.11倍 | 1.61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 |
| オープンＵＰ | 177,800円 | -9.0% | +2.0% | 4.78% | 12.80倍 | 1.95倍 |
|
開発系エンジニアと建設技術者の派遣が柱、電機やＩＴ向けが多い、英国拠点売却でアジア傾斜 |
市場注目の銘柄
チャート関連のコラム
