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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/22 | 1,460 | 1,482 | 1,455 | 1,471 | +11 | +0.8% | 2,600 |
| 2024/10/21 | 1,454 | 1,460 | 1,454 | 1,460 | +6 | +0.4% | 5,700 |
| 2024/10/18 | 1,462 | 1,468 | 1,454 | 1,454 | -15 | -1% | 3,000 |
| 2024/10/17 | 1,463 | 1,470 | 1,449 | 1,469 | +7 | +0.5% | 4,000 |
| 2024/10/16 | 1,460 | 1,475 | 1,460 | 1,462 | ±0 | ±0% | 3,000 |
| 2024/10/15 | 1,475 | 1,480 | 1,462 | 1,462 | -13 | -0.9% | 2,000 |
| 2024/10/11 | 1,475 | 1,480 | 1,459 | 1,475 | ±0 | ±0% | 1,500 |
| 2024/10/10 | 1,481 | 1,485 | 1,475 | 1,475 | -5 | -0.3% | 1,700 |
| 2024/10/09 | 1,474 | 1,480 | 1,471 | 1,480 | +9 | +0.6% | 1,500 |
| 2024/10/08 | 1,475 | 1,488 | 1,459 | 1,471 | -3 | -0.2% | 2,800 |
| 2024/10/07 | 1,460 | 1,494 | 1,460 | 1,474 | +3 | +0.2% | 2,700 |
| 2024/10/04 | 1,471 | 1,471 | 1,471 | 1,471 | +1 | +0.1% | 1,300 |
| 2024/10/03 | 1,469 | 1,498 | 1,460 | 1,470 | +1 | +0.1% | 4,500 |
| 2024/10/02 | 1,467 | 1,486 | 1,457 | 1,469 | -26 | -1.7% | 2,500 |
| 2024/10/01 | 1,482 | 1,510 | 1,476 | 1,495 | +16 | +1.1% | 1,800 |
| 2024/09/30 | 1,493 | 1,495 | 1,445 | 1,479 | -29 | -1.9% | 2,900 |
| 2024/09/27 | 1,510 | 1,510 | 1,490 | 1,508 | -2 | -0.1% | 1,600 |
| 2024/09/26 | 1,500 | 1,510 | 1,499 | 1,510 | +10 | +0.7% | 2,500 |
| 2024/09/25 | 1,500 | 1,501 | 1,500 | 1,500 | ±0 | ±0% | 3,400 |
| 2024/09/24 | 1,486 | 1,500 | 1,485 | 1,500 | +16 | +1.1% | 4,200 |
| 2024/09/20 | 1,510 | 1,517 | 1,478 | 1,484 | -4 | -0.3% | 8,600 |
| 2024/09/19 | 1,450 | 1,488 | 1,450 | 1,488 | +39 | +2.7% | 6,000 |
| 2024/09/18 | 1,445 | 1,459 | 1,442 | 1,449 | +3 | +0.2% | 1,700 |
| 2024/09/17 | 1,457 | 1,457 | 1,422 | 1,446 | -11 | -0.8% | 1,700 |
| 2024/09/13 | 1,458 | 1,458 | 1,433 | 1,457 | -1 | -0.1% | 2,000 |
| 2024/09/12 | 1,447 | 1,459 | 1,435 | 1,458 | +11 | +0.8% | 4,000 |
| 2024/09/11 | 1,442 | 1,459 | 1,431 | 1,447 | +5 | +0.3% | 7,000 |
| 2024/09/10 | 1,435 | 1,459 | 1,435 | 1,442 | +7 | +0.5% | 2,200 |
| 2024/09/09 | 1,425 | 1,435 | 1,420 | 1,435 | +2 | +0.1% | 4,000 |
| 2024/09/06 | 1,442 | 1,449 | 1,421 | 1,433 | -9 | -0.6% | 3,500 |
| 2024/09/05 | 1,430 | 1,457 | 1,430 | 1,442 | +10 | +0.7% | 6,700 |
| 2024/09/04 | 1,434 | 1,457 | 1,432 | 1,432 | -28 | -1.9% | 6,000 |
| 2024/09/03 | 1,460 | 1,468 | 1,436 | 1,460 | ±0 | ±0% | 2,400 |
| 2024/09/02 | 1,459 | 1,463 | 1,442 | 1,460 | +1 | +0.1% | 6,700 |
| 2024/08/30 | 1,459 | 1,465 | 1,454 | 1,459 | +5 | +0.3% | 4,200 |
| 2024/08/29 | 1,459 | 1,464 | 1,445 | 1,454 | ±0 | ±0% | 6,800 |
| 2024/08/28 | 1,454 | 1,460 | 1,440 | 1,454 | ±0 | ±0% | 5,800 |
| 2024/08/27 | 1,452 | 1,459 | 1,450 | 1,454 | -1 | -0.1% | 4,500 |
| 2024/08/26 | 1,434 | 1,465 | 1,434 | 1,455 | +1 | +0.1% | 9,400 |
151～
200
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
