ブリッジインターナショナルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 1,858 | 1,858 | 1,844 | 1,850 | -9 | -0.5% | 6,900 |
| 2025/06/19 | 1,863 | 1,863 | 1,846 | 1,859 | -5 | -0.3% | 6,200 |
| 2025/06/18 | 1,879 | 1,894 | 1,853 | 1,864 | -6 | -0.3% | 5,800 |
| 2025/06/17 | 1,869 | 1,883 | 1,858 | 1,870 | +1 | +0.1% | 1,600 |
| 2025/06/16 | 1,850 | 1,869 | 1,845 | 1,869 | +19 | +1% | 2,800 |
| 2025/06/13 | 1,885 | 1,885 | 1,837 | 1,850 | -35 | -1.9% | 8,100 |
| 2025/06/12 | 1,899 | 1,901 | 1,885 | 1,885 | -9 | -0.5% | 6,500 |
| 2025/06/11 | 1,878 | 1,897 | 1,878 | 1,894 | +16 | +0.9% | 4,700 |
| 2025/06/10 | 1,866 | 1,879 | 1,866 | 1,878 | +16 | +0.9% | 3,800 |
| 2025/06/09 | 1,867 | 1,872 | 1,862 | 1,862 | -5 | -0.3% | 5,200 |
| 2025/06/06 | 1,859 | 1,868 | 1,854 | 1,867 | +10 | +0.5% | 5,000 |
| 2025/06/05 | 1,848 | 1,859 | 1,848 | 1,857 | +9 | +0.5% | 4,100 |
| 2025/06/04 | 1,843 | 1,848 | 1,829 | 1,848 | +5 | +0.3% | 2,500 |
| 2025/06/03 | 1,825 | 1,843 | 1,822 | 1,843 | +26 | +1.4% | 2,600 |
| 2025/06/02 | 1,804 | 1,827 | 1,804 | 1,817 | +7 | +0.4% | 1,800 |
| 2025/05/30 | 1,808 | 1,824 | 1,799 | 1,810 | -1 | -0.1% | 11,900 |
| 2025/05/29 | 1,806 | 1,820 | 1,806 | 1,811 | +5 | +0.3% | 4,000 |
| 2025/05/28 | 1,815 | 1,822 | 1,801 | 1,806 | +2 | +0.1% | 11,600 |
| 2025/05/27 | 1,818 | 1,818 | 1,804 | 1,804 | -15 | -0.8% | 7,900 |
| 2025/05/26 | 1,810 | 1,819 | 1,800 | 1,819 | +9 | +0.5% | 1,000 |
| 2025/05/23 | 1,819 | 1,819 | 1,810 | 1,810 | -6 | -0.3% | 2,100 |
| 2025/05/22 | 1,823 | 1,823 | 1,791 | 1,816 | -7 | -0.4% | 3,900 |
| 2025/05/21 | 1,806 | 1,824 | 1,806 | 1,823 | +21 | +1.2% | 3,900 |
| 2025/05/20 | 1,812 | 1,819 | 1,802 | 1,802 | -3 | -0.2% | 4,700 |
| 2025/05/19 | 1,776 | 1,821 | 1,760 | 1,805 | +54 | +3.1% | 13,300 |
| 2025/05/16 | 1,750 | 1,795 | 1,750 | 1,751 | -19 | -1.1% | 20,900 |
| 2025/05/15 | 1,863 | 1,878 | 1,745 | 1,770 | -81 | -4.4% | 28,900 |
| 2025/05/14 | 1,845 | 1,860 | 1,845 | 1,851 | -9 | -0.5% | 2,100 |
| 2025/05/13 | 1,867 | 1,868 | 1,845 | 1,860 | -5 | -0.3% | 4,300 |
| 2025/05/12 | 1,839 | 1,868 | 1,839 | 1,865 | +20 | +1.1% | 2,800 |
| 2025/05/09 | 1,852 | 1,881 | 1,837 | 1,845 | -7 | -0.4% | 3,500 |
| 2025/05/08 | 1,845 | 1,882 | 1,844 | 1,852 | +7 | +0.4% | 3,300 |
| 2025/05/07 | 1,850 | 1,859 | 1,837 | 1,845 | -5 | -0.3% | 5,100 |
| 2025/05/02 | 1,873 | 1,873 | 1,850 | 1,850 | -5 | -0.3% | 5,500 |
| 2025/05/01 | 1,865 | 1,877 | 1,853 | 1,855 | -5 | -0.3% | 3,400 |
| 2025/04/30 | 1,898 | 1,898 | 1,860 | 1,860 | -6 | -0.3% | 7,400 |
| 2025/04/28 | 1,858 | 1,866 | 1,850 | 1,866 | +4 | +0.2% | 6,300 |
| 2025/04/25 | 1,873 | 1,873 | 1,857 | 1,862 | -11 | -0.6% | 4,300 |
| 2025/04/24 | 1,884 | 1,898 | 1,865 | 1,873 | -10 | -0.5% | 3,100 |
| 2025/04/23 | 1,891 | 1,912 | 1,875 | 1,883 | +5 | +0.3% | 5,100 |
| 2025/04/22 | 1,880 | 1,888 | 1,860 | 1,878 | ±0 | ±0% | 4,700 |
| 2025/04/21 | 1,859 | 1,883 | 1,851 | 1,878 | +58 | +3.2% | 8,600 |
| 2025/04/18 | 1,811 | 1,859 | 1,811 | 1,820 | +5 | +0.3% | 5,500 |
| 2025/04/17 | 1,801 | 1,815 | 1,795 | 1,815 | +8 | +0.4% | 5,100 |
| 2025/04/16 | 1,813 | 1,813 | 1,789 | 1,807 | +21 | +1.2% | 2,100 |
| 2025/04/15 | 1,809 | 1,809 | 1,786 | 1,786 | -23 | -1.3% | 4,900 |
| 2025/04/14 | 1,780 | 1,814 | 1,780 | 1,809 | +70 | +4% | 6,600 |
| 2025/04/11 | 1,707 | 1,779 | 1,688 | 1,739 | +19 | +1.1% | 13,500 |
| 2025/04/10 | 1,764 | 1,778 | 1,718 | 1,720 | +36 | +2.1% | 12,500 |
| 2025/04/09 | 1,718 | 1,718 | 1,680 | 1,684 | -51 | -2.9% | 7,500 |
1～
50
件表示中 / 1637件
類似銘柄と比較する
現在ご覧いただいている「ブリッジ」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 |
|---|---|---|---|---|---|---|---|---|
| ブリッジ | 185,000円 | +10.0% | +0.4% | 4.59% | 10.54倍 | 1.52倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
| ブッキングＲ | 118,400円 | +14.2% | +10.7% | 0.00% | 19.73倍 | 3.68倍 |
|
高級・小規模リゾート施設の開発・集客・運営まで行う完全集客支援事業が主力。予約サイト運営 |
| ホウライ | 166,000円 | +5.8% | -10.2% | 1.33% | 15.45倍 | 0.74倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| エクストリーム | 126,500円 | -3.0% | -42.1% | 4.51% | 10.99倍 | 1.16倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
| 動物高医 | 239,100円 | +10.1% | +0.7% | 1.67% | 11.77倍 | 1.49倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
市場注目の銘柄
チャート関連のコラム
