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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 1,413 | 1,451 | 1,413 | 1,433 | -10 | -0.7% | 2,100 |
| 2025/01/22 | 1,444 | 1,455 | 1,442 | 1,443 | -18 | -1.2% | 2,200 |
| 2025/01/21 | 1,458 | 1,461 | 1,458 | 1,461 | -3 | -0.2% | 400 |
| 2025/01/20 | 1,468 | 1,470 | 1,464 | 1,464 | +4 | +0.3% | 700 |
| 2025/01/17 | 1,448 | 1,460 | 1,439 | 1,460 | +22 | +1.5% | 16,600 |
| 2025/01/16 | 1,416 | 1,438 | 1,411 | 1,438 | +22 | +1.6% | 4,900 |
| 2025/01/15 | 1,430 | 1,432 | 1,415 | 1,416 | -16 | -1.1% | 2,200 |
| 2025/01/14 | 1,425 | 1,432 | 1,425 | 1,432 | +9 | +0.6% | 1,000 |
| 2025/01/10 | 1,439 | 1,439 | 1,423 | 1,423 | -8 | -0.6% | 800 |
| 2025/01/09 | 1,431 | 1,439 | 1,430 | 1,431 | +1 | +0.1% | 3,800 |
| 2025/01/08 | 1,432 | 1,433 | 1,421 | 1,430 | +25 | +1.8% | 18,500 |
| 2025/01/07 | 1,415 | 1,420 | 1,400 | 1,405 | -13 | -0.9% | 5,900 |
| 2025/01/06 | 1,420 | 1,425 | 1,406 | 1,418 | -3 | -0.2% | 3,900 |
| 2024/12/30 | 1,405 | 1,434 | 1,405 | 1,421 | +15 | +1.1% | 7,800 |
| 2024/12/27 | 1,397 | 1,412 | 1,395 | 1,406 | -13 | -0.9% | 5,400 |
| 2024/12/26 | 1,432 | 1,432 | 1,410 | 1,419 | -6 | -0.4% | 38,600 |
| 2024/12/25 | 1,434 | 1,434 | 1,422 | 1,425 | -9 | -0.6% | 8,000 |
| 2024/12/24 | 1,427 | 1,436 | 1,421 | 1,434 | +5 | +0.3% | 13,600 |
| 2024/12/23 | 1,432 | 1,433 | 1,422 | 1,429 | +1 | +0.1% | 7,300 |
| 2024/12/20 | 1,427 | 1,432 | 1,421 | 1,428 | -3 | -0.2% | 5,200 |
| 2024/12/19 | 1,430 | 1,433 | 1,415 | 1,431 | +1 | +0.1% | 8,100 |
| 2024/12/18 | 1,440 | 1,444 | 1,430 | 1,430 | -13 | -0.9% | 5,300 |
| 2024/12/17 | 1,458 | 1,459 | 1,441 | 1,443 | -9 | -0.6% | 5,800 |
| 2024/12/16 | 1,454 | 1,456 | 1,444 | 1,452 | -2 | -0.1% | 1,900 |
| 2024/12/13 | 1,441 | 1,454 | 1,441 | 1,454 | +13 | +0.9% | 4,200 |
| 2024/12/12 | 1,449 | 1,452 | 1,440 | 1,441 | -8 | -0.6% | 6,100 |
| 2024/12/11 | 1,445 | 1,450 | 1,442 | 1,449 | +4 | +0.3% | 5,300 |
| 2024/12/10 | 1,450 | 1,450 | 1,437 | 1,445 | +3 | +0.2% | 5,900 |
| 2024/12/09 | 1,435 | 1,447 | 1,434 | 1,442 | +3 | +0.2% | 2,500 |
| 2024/12/06 | 1,455 | 1,455 | 1,435 | 1,439 | -16 | -1.1% | 4,200 |
| 2024/12/05 | 1,444 | 1,455 | 1,440 | 1,455 | +9 | +0.6% | 2,800 |
| 2024/12/04 | 1,450 | 1,450 | 1,435 | 1,446 | -3 | -0.2% | 3,400 |
| 2024/12/03 | 1,451 | 1,451 | 1,434 | 1,449 | ±0 | ±0% | 8,500 |
| 2024/12/02 | 1,445 | 1,459 | 1,440 | 1,449 | +9 | +0.6% | 10,500 |
| 2024/11/29 | 1,459 | 1,459 | 1,440 | 1,440 | +12 | +0.8% | 8,800 |
| 2024/11/28 | 1,429 | 1,439 | 1,427 | 1,428 | -1 | -0.1% | 6,400 |
| 2024/11/27 | 1,453 | 1,453 | 1,420 | 1,429 | -24 | -1.7% | 11,500 |
| 2024/11/26 | 1,459 | 1,465 | 1,433 | 1,453 | -4 | -0.3% | 4,200 |
| 2024/11/25 | 1,430 | 1,460 | 1,430 | 1,457 | +19 | +1.3% | 2,600 |
| 2024/11/22 | 1,428 | 1,440 | 1,428 | 1,438 | +8 | +0.6% | 2,800 |
| 2024/11/21 | 1,442 | 1,442 | 1,430 | 1,430 | +1 | +0.1% | 3,200 |
| 2024/11/20 | 1,444 | 1,459 | 1,429 | 1,429 | -27 | -1.9% | 7,300 |
| 2024/11/19 | 1,468 | 1,468 | 1,431 | 1,456 | +11 | +0.8% | 5,700 |
| 2024/11/18 | 1,426 | 1,459 | 1,426 | 1,445 | +14 | +1% | 3,300 |
| 2024/11/15 | 1,427 | 1,447 | 1,421 | 1,431 | -16 | -1.1% | 6,400 |
| 2024/11/14 | 1,460 | 1,470 | 1,421 | 1,447 | -5 | -0.3% | 11,600 |
| 2024/11/13 | 1,458 | 1,459 | 1,447 | 1,452 | -6 | -0.4% | 3,700 |
| 2024/11/12 | 1,459 | 1,466 | 1,415 | 1,458 | +2 | +0.1% | 14,600 |
| 2024/11/11 | 1,474 | 1,474 | 1,451 | 1,456 | -19 | -1.3% | 5,100 |
| 2024/11/08 | 1,453 | 1,475 | 1,453 | 1,475 | +22 | +1.5% | 1,600 |
101～
150
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
