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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 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 |
| 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 |
101～
150
件表示中 / 1676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 | 198,100円 | +10.0% | +0.4% | 4.29% | 11.29倍 | 1.53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 |
| サーキュ | 89,600円 | +13.6% | +47.6% | 0.00% | 29.03倍 | 2.61倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| プロジェクＨ | 127,200円 | +2.3% | - | 0.00% | 338.30倍 | 3.17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 |
| オーケストラＨＤ | 74,400円 | +17.6% | +14.9% | 1.61% | 17.98倍 | 1.28倍 |
|
企業向けデジタルマーケティングが柱。ＤＸ事業のクラウド子会社が上場。Ｍ＆Ａに積極姿勢 |
| ＧＭＯ ＴＥＣＨ | 671,000円 | +9.2% | -3.0% | 5.63% | 11.55倍 | 6.91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 |
市場注目の銘柄
チャート関連のコラム
