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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 1,707 | 1,748 | 1,707 | 1,735 | +108 | +6.6% | 11,300 |
| 2025/04/07 | 1,551 | 1,710 | 1,550 | 1,627 | -76 | -4.5% | 25,300 |
| 2025/04/04 | 1,752 | 1,752 | 1,687 | 1,703 | -84 | -4.7% | 45,200 |
| 2025/04/03 | 1,800 | 1,865 | 1,766 | 1,787 | -57 | -3.1% | 16,900 |
| 2025/04/02 | 1,869 | 1,869 | 1,844 | 1,844 | -10 | -0.5% | 6,200 |
| 2025/04/01 | 1,882 | 1,882 | 1,845 | 1,854 | -6 | -0.3% | 5,200 |
| 2025/03/31 | 1,892 | 1,892 | 1,835 | 1,860 | -33 | -1.7% | 8,700 |
| 2025/03/28 | 1,877 | 1,920 | 1,844 | 1,893 | +16 | +0.9% | 11,500 |
| 2025/03/27 | 1,923 | 1,923 | 1,816 | 1,877 | -46 | -2.4% | 13,600 |
| 2025/03/26 | 1,910 | 1,923 | 1,905 | 1,923 | +1 | +0.1% | 5,300 |
| 2025/03/25 | 1,920 | 1,932 | 1,880 | 1,922 | +2 | +0.1% | 12,800 |
| 2025/03/24 | 1,902 | 1,925 | 1,902 | 1,920 | +28 | +1.5% | 12,700 |
| 2025/03/21 | 1,882 | 1,894 | 1,882 | 1,892 | +16 | +0.9% | 8,700 |
| 2025/03/19 | 1,874 | 1,879 | 1,860 | 1,876 | +11 | +0.6% | 4,200 |
| 2025/03/18 | 1,880 | 1,880 | 1,863 | 1,865 | -3 | -0.2% | 3,700 |
| 2025/03/17 | 1,858 | 1,868 | 1,842 | 1,868 | +27 | +1.5% | 6,400 |
| 2025/03/14 | 1,861 | 1,861 | 1,836 | 1,841 | -18 | -1% | 7,500 |
| 2025/03/13 | 1,867 | 1,873 | 1,845 | 1,859 | +14 | +0.8% | 5,200 |
| 2025/03/12 | 1,864 | 1,864 | 1,842 | 1,845 | -33 | -1.8% | 3,500 |
| 2025/03/11 | 1,850 | 1,879 | 1,837 | 1,878 | -12 | -0.6% | 11,400 |
| 2025/03/10 | 1,920 | 1,920 | 1,880 | 1,890 | -8 | -0.4% | 12,000 |
| 2025/03/07 | 1,805 | 1,903 | 1,760 | 1,898 | +94 | +5.2% | 24,000 |
| 2025/03/06 | 1,758 | 1,806 | 1,758 | 1,804 | +52 | +3% | 11,500 |
| 2025/03/05 | 1,752 | 1,759 | 1,743 | 1,752 | -4 | -0.2% | 3,900 |
| 2025/03/04 | 1,749 | 1,760 | 1,742 | 1,756 | -2 | -0.1% | 4,600 |
| 2025/03/03 | 1,730 | 1,758 | 1,730 | 1,758 | +44 | +2.6% | 11,100 |
| 2025/02/28 | 1,745 | 1,745 | 1,714 | 1,714 | -32 | -1.8% | 14,100 |
| 2025/02/27 | 1,693 | 1,753 | 1,689 | 1,746 | +54 | +3.2% | 26,300 |
| 2025/02/26 | 1,691 | 1,695 | 1,685 | 1,692 | +1 | +0.1% | 7,200 |
| 2025/02/25 | 1,698 | 1,699 | 1,690 | 1,691 | -9 | -0.5% | 5,300 |
| 2025/02/21 | 1,698 | 1,700 | 1,690 | 1,700 | +1 | +0.1% | 2,700 |
| 2025/02/20 | 1,680 | 1,702 | 1,680 | 1,699 | +19 | +1.1% | 15,100 |
| 2025/02/19 | 1,697 | 1,699 | 1,666 | 1,680 | -17 | -1% | 20,600 |
| 2025/02/18 | 1,701 | 1,710 | 1,690 | 1,697 | -3 | -0.2% | 28,100 |
| 2025/02/17 | 1,742 | 1,762 | 1,700 | 1,700 | -41 | -2.4% | 85,800 |
| 2025/02/14 | 1,445 | 1,741 | 1,440 | 1,741 | +300 | +20.8% | 60,500 |
| 2025/02/13 | 1,444 | 1,459 | 1,441 | 1,441 | +3 | +0.2% | 3,900 |
| 2025/02/12 | 1,437 | 1,452 | 1,433 | 1,438 | -2 | -0.1% | 3,200 |
| 2025/02/10 | 1,452 | 1,452 | 1,433 | 1,440 | -12 | -0.8% | 5,200 |
| 2025/02/07 | 1,430 | 1,452 | 1,430 | 1,452 | +23 | +1.6% | 3,600 |
| 2025/02/06 | 1,442 | 1,442 | 1,425 | 1,429 | -13 | -0.9% | 3,100 |
| 2025/02/05 | 1,445 | 1,445 | 1,430 | 1,442 | -3 | -0.2% | 5,400 |
| 2025/02/04 | 1,425 | 1,458 | 1,425 | 1,445 | +20 | +1.4% | 4,400 |
| 2025/02/03 | 1,442 | 1,444 | 1,425 | 1,425 | -28 | -1.9% | 3,400 |
| 2025/01/31 | 1,450 | 1,457 | 1,450 | 1,453 | -12 | -0.8% | 3,400 |
| 2025/01/30 | 1,469 | 1,469 | 1,455 | 1,465 | +1 | +0.1% | 5,100 |
| 2025/01/29 | 1,450 | 1,464 | 1,450 | 1,464 | +24 | +1.7% | 2,800 |
| 2025/01/28 | 1,445 | 1,453 | 1,435 | 1,440 | +9 | +0.6% | 1,600 |
| 2025/01/27 | 1,426 | 1,442 | 1,418 | 1,431 | +2 | +0.1% | 2,800 |
| 2025/01/24 | 1,430 | 1,438 | 1,418 | 1,429 | -4 | -0.3% | 1,500 |
51～
100
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
