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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 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 |
| 2024/11/07 | 1,462 | 1,462 | 1,448 | 1,453 | +1 | +0.1% | 4,000 |
| 2024/11/06 | 1,461 | 1,462 | 1,447 | 1,452 | -8 | -0.5% | 3,900 |
| 2024/11/05 | 1,460 | 1,462 | 1,460 | 1,460 | ±0 | ±0% | 1,700 |
| 2024/11/01 | 1,459 | 1,465 | 1,455 | 1,460 | -5 | -0.3% | 2,200 |
| 2024/10/31 | 1,476 | 1,478 | 1,461 | 1,465 | -5 | -0.3% | 4,800 |
| 2024/10/30 | 1,460 | 1,470 | 1,459 | 1,470 | +11 | +0.8% | 3,100 |
| 2024/10/29 | 1,458 | 1,467 | 1,450 | 1,459 | +1 | +0.1% | 3,200 |
| 2024/10/28 | 1,450 | 1,459 | 1,450 | 1,458 | +8 | +0.6% | 800 |
| 2024/10/25 | 1,439 | 1,450 | 1,434 | 1,450 | ±0 | ±0% | 1,500 |
| 2024/10/24 | 1,446 | 1,456 | 1,432 | 1,450 | -8 | -0.5% | 6,500 |
| 2024/10/23 | 1,470 | 1,470 | 1,450 | 1,458 | -13 | -0.9% | 1,800 |
151～
200
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
