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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,630 | 3,635 | 3,595 | 3,620 | -20 | -0.5% | 49,500 |
| 2025/09/17 | 3,650 | 3,675 | 3,620 | 3,640 | -60 | -1.6% | 57,400 |
| 2025/09/16 | 3,680 | 3,735 | 3,675 | 3,700 | +10 | +0.3% | 78,400 |
| 2025/09/12 | 3,705 | 3,720 | 3,680 | 3,690 | +5 | +0.1% | 78,900 |
| 2025/09/11 | 3,720 | 3,725 | 3,670 | 3,685 | -40 | -1.1% | 62,300 |
| 2025/09/10 | 3,715 | 3,735 | 3,695 | 3,725 | +15 | +0.4% | 34,500 |
| 2025/09/09 | 3,750 | 3,780 | 3,710 | 3,710 | -25 | -0.7% | 58,000 |
| 2025/09/08 | 3,690 | 3,770 | 3,690 | 3,735 | +45 | +1.2% | 62,300 |
| 2025/09/05 | 3,700 | 3,710 | 3,680 | 3,690 | +15 | +0.4% | 44,100 |
| 2025/09/04 | 3,655 | 3,695 | 3,630 | 3,675 | +35 | +1% | 41,500 |
| 2025/09/03 | 3,625 | 3,655 | 3,615 | 3,640 | +20 | +0.6% | 55,500 |
| 2025/09/02 | 3,570 | 3,640 | 3,555 | 3,620 | +70 | +2% | 85,400 |
| 2025/09/01 | 3,540 | 3,575 | 3,530 | 3,550 | -5 | -0.1% | 35,500 |
| 2025/08/29 | 3,570 | 3,585 | 3,540 | 3,555 | +5 | +0.1% | 49,000 |
| 2025/08/28 | 3,530 | 3,580 | 3,500 | 3,550 | +30 | +0.9% | 224,400 |
| 2025/08/27 | 3,515 | 3,545 | 3,500 | 3,520 | -15 | -0.4% | 40,000 |
| 2025/08/26 | 3,525 | 3,570 | 3,520 | 3,535 | +10 | +0.3% | 44,600 |
| 2025/08/25 | 3,585 | 3,585 | 3,505 | 3,525 | -40 | -1.1% | 39,000 |
| 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 |
1～
50
件表示中 / 5979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 | 362,000円 | +3.4% | -3.7% | 3.31% | 22.61倍 | 1.05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 |
| タイミー | 154,700円 | +27.0% | +70.7% | 0.00% | 32.04倍 | 13.19倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| 都競馬 | 529,000円 | +2.1% | +1.5% | 2.08% | 14.32倍 | 1.50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 |
| ＳＭＳ | 163,000円 | +10.8% | +13.3% | 1.75% | 19.03倍 | 2.84倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| ディップ | 234,300円 | +6.4% | -10.2% | 4.05% | 15.32倍 | 3.42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
