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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/05/31 | 2,094 | 2,094 | 2,021 | 2,059 | -25 | -1.2% | 9,700 |
| 2022/05/30 | 1,999 | 2,084 | 1,999 | 2,084 | +92 | +4.6% | 23,300 |
| 2022/05/27 | 2,028 | 2,038 | 1,970 | 1,992 | -19 | -0.9% | 14,600 |
| 2022/05/26 | 1,957 | 2,019 | 1,957 | 2,011 | +54 | +2.8% | 12,900 |
| 2022/05/25 | 1,982 | 1,991 | 1,952 | 1,957 | -40 | -2% | 5,900 |
| 2022/05/24 | 2,067 | 2,067 | 1,979 | 1,997 | -43 | -2.1% | 11,700 |
| 2022/05/23 | 2,042 | 2,094 | 2,036 | 2,040 | +11 | +0.5% | 11,800 |
751～
800
件表示中 / 1680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 | 198,000円 | +10.0% | +0.4% | 4.29% | 11.28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 |
| ＧＭＯ ＴＥＣＨ | 687,000円 | +9.2% | -3.0% | 5.49% | 11.83倍 | 7.08倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化アフィリエイトが主。デザインワンと経営統合 |
| プロジェクＨ | 128,000円 | +2.3% | - | 0.00% | 340.43倍 | 3.19倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
| ＷＯＬＶＥＳ | 93,500円 | +5.3% | +10.9% | 0.00% | 10.87倍 | 2.57倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。１次から２次診療まで幅広い治療サービス提供 |
| ＡｐｐＢａｎｋ | 44,200円 | +40.9% | - | 0.00% | - | 55.95倍 |
|
ゲーム攻略アプリや動画配信で広告提供から、人気ＩＰとのコラボイベント通じた物販へ軸足 |
市場注目の銘柄
チャート関連のコラム
