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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 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 |
1～
50
件表示中 / 5947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 | 352,000円 | +3.4% | -3.7% | 3.41% | 22.88倍 | 1.06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 |
| ＧＥＮＤＡ | 90,300円 | +40.5% | +24.6% | 0.00% | 33.05倍 | 4.66倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| トランスコスモ | 374,000円 | +6.4% | +8.4% | 2.89% | 12.19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 |
| ディップ | 246,200円 | +6.4% | -10.2% | 3.86% | 16.10倍 | 3.59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 |
| Ｊマテリアル | 139,700円 | +8.2% | +14.6% | 1.93% | 15.95倍 | 2.65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 |
市場注目の銘柄
チャート関連のコラム
