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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 2,029 | 2,254 | 2,011 | 2,180 | +157 | +7.8% | 86,500 |
| 2022/08/09 | 1,982 | 2,023 | 1,982 | 2,023 | +27 | +1.4% | 9,800 |
| 2022/08/08 | 2,012 | 2,017 | 1,996 | 1,996 | -24 | -1.2% | 6,300 |
| 2022/08/05 | 1,993 | 2,023 | 1,993 | 2,020 | +20 | +1% | 3,300 |
| 2022/08/04 | 2,015 | 2,024 | 1,999 | 2,000 | -2 | -0.1% | 5,100 |
| 2022/08/03 | 2,002 | 2,015 | 1,988 | 2,002 | +2 | +0.1% | 6,100 |
| 2022/08/02 | 2,010 | 2,024 | 1,989 | 2,000 | -35 | -1.7% | 9,200 |
| 2022/08/01 | 2,001 | 2,049 | 1,980 | 2,035 | +33 | +1.6% | 6,700 |
| 2022/07/29 | 2,048 | 2,048 | 1,996 | 2,002 | -43 | -2.1% | 12,600 |
| 2022/07/28 | 2,030 | 2,048 | 2,018 | 2,045 | +25 | +1.2% | 3,600 |
| 2022/07/27 | 1,989 | 2,020 | 1,964 | 2,020 | +19 | +0.9% | 4,800 |
| 2022/07/26 | 2,008 | 2,011 | 2,001 | 2,001 | -16 | -0.8% | 2,300 |
| 2022/07/25 | 2,033 | 2,047 | 2,002 | 2,017 | -16 | -0.8% | 6,300 |
| 2022/07/22 | 2,020 | 2,059 | 1,970 | 2,033 | +13 | +0.6% | 13,700 |
| 2022/07/21 | 2,000 | 2,028 | 1,963 | 2,020 | +23 | +1.2% | 12,000 |
| 2022/07/20 | 2,000 | 2,000 | 1,974 | 1,997 | +8 | +0.4% | 8,800 |
| 2022/07/19 | 1,949 | 2,006 | 1,890 | 1,989 | +69 | +3.6% | 19,100 |
| 2022/07/15 | 1,905 | 1,923 | 1,891 | 1,920 | +29 | +1.5% | 7,100 |
| 2022/07/14 | 1,862 | 1,907 | 1,856 | 1,891 | +1 | +0.1% | 5,400 |
| 2022/07/13 | 1,903 | 1,915 | 1,861 | 1,890 | -22 | -1.2% | 8,300 |
| 2022/07/12 | 1,949 | 1,949 | 1,912 | 1,912 | -44 | -2.2% | 3,400 |
| 2022/07/11 | 1,928 | 1,960 | 1,928 | 1,956 | +52 | +2.7% | 2,800 |
| 2022/07/08 | 1,929 | 1,965 | 1,888 | 1,904 | -6 | -0.3% | 15,700 |
| 2022/07/07 | 1,900 | 1,940 | 1,900 | 1,910 | +10 | +0.5% | 5,400 |
| 2022/07/06 | 1,952 | 1,980 | 1,900 | 1,900 | -49 | -2.5% | 12,300 |
| 2022/07/05 | 1,900 | 1,970 | 1,892 | 1,949 | +67 | +3.6% | 16,700 |
| 2022/07/04 | 1,828 | 1,882 | 1,826 | 1,882 | +82 | +4.6% | 14,500 |
| 2022/07/01 | 1,855 | 1,855 | 1,780 | 1,800 | -52 | -2.8% | 10,100 |
| 2022/06/30 | 1,880 | 1,880 | 1,851 | 1,852 | -28 | -1.5% | 3,900 |
| 2022/06/29 | 1,859 | 1,882 | 1,821 | 1,880 | -5 | -0.3% | 5,200 |
| 2022/06/28 | 1,878 | 1,908 | 1,872 | 1,885 | -10 | -0.5% | 7,600 |
| 2022/06/27 | 1,898 | 1,906 | 1,862 | 1,895 | +33 | +1.8% | 10,200 |
| 2022/06/24 | 1,839 | 1,887 | 1,797 | 1,862 | +47 | +2.6% | 13,100 |
| 2022/06/23 | 1,750 | 1,815 | 1,750 | 1,815 | +44 | +2.5% | 9,900 |
| 2022/06/22 | 1,845 | 1,845 | 1,770 | 1,771 | -74 | -4% | 11,600 |
| 2022/06/21 | 1,843 | 1,845 | 1,791 | 1,845 | +63 | +3.5% | 8,000 |
| 2022/06/20 | 1,764 | 1,799 | 1,705 | 1,782 | +18 | +1% | 30,300 |
| 2022/06/17 | 1,741 | 1,792 | 1,732 | 1,764 | -42 | -2.3% | 25,600 |
| 2022/06/16 | 1,850 | 1,863 | 1,802 | 1,806 | -5 | -0.3% | 8,500 |
| 2022/06/15 | 1,868 | 1,896 | 1,811 | 1,811 | -57 | -3.1% | 21,400 |
| 2022/06/14 | 1,875 | 1,904 | 1,827 | 1,868 | -65 | -3.4% | 37,100 |
| 2022/06/13 | 1,936 | 1,949 | 1,911 | 1,933 | -43 | -2.2% | 12,600 |
| 2022/06/10 | 2,001 | 2,012 | 1,971 | 1,976 | -41 | -2% | 14,500 |
| 2022/06/09 | 2,011 | 2,024 | 1,988 | 2,017 | -5 | -0.2% | 7,100 |
| 2022/06/08 | 2,000 | 2,026 | 2,000 | 2,022 | +22 | +1.1% | 6,100 |
| 2022/06/07 | 2,055 | 2,055 | 1,991 | 2,000 | -5 | -0.2% | 13,100 |
| 2022/06/06 | 1,991 | 2,013 | 1,961 | 2,005 | +5 | +0.3% | 11,800 |
| 2022/06/03 | 2,051 | 2,051 | 1,997 | 2,000 | -48 | -2.3% | 8,100 |
| 2022/06/02 | 2,006 | 2,048 | 1,975 | 2,048 | +40 | +2% | 7,900 |
| 2022/06/01 | 2,059 | 2,059 | 2,003 | 2,008 | -51 | -2.5% | 7,500 |
701～
750
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
