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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 1,450 | 1,464 | 1,441 | 1,454 | +2 | +0.1% | 4,100 |
| 2024/08/22 | 1,454 | 1,459 | 1,449 | 1,452 | -2 | -0.1% | 7,100 |
| 2024/08/21 | 1,450 | 1,454 | 1,444 | 1,454 | +2 | +0.1% | 4,300 |
| 2024/08/20 | 1,450 | 1,452 | 1,435 | 1,452 | +25 | +1.8% | 4,200 |
| 2024/08/19 | 1,469 | 1,469 | 1,423 | 1,427 | +6 | +0.4% | 11,600 |
| 2024/08/16 | 1,430 | 1,435 | 1,413 | 1,421 | +12 | +0.9% | 9,500 |
| 2024/08/15 | 1,415 | 1,422 | 1,402 | 1,409 | +14 | +1% | 14,300 |
| 2024/08/14 | 1,333 | 1,447 | 1,333 | 1,395 | +64 | +4.8% | 25,800 |
| 2024/08/13 | 1,327 | 1,355 | 1,325 | 1,331 | +16 | +1.2% | 10,600 |
| 2024/08/09 | 1,362 | 1,362 | 1,300 | 1,315 | -22 | -1.6% | 65,500 |
| 2024/08/08 | 1,326 | 1,348 | 1,326 | 1,337 | -13 | -1% | 8,200 |
| 2024/08/07 | 1,271 | 1,350 | 1,271 | 1,350 | +31 | +2.4% | 6,400 |
| 2024/08/06 | 1,257 | 1,329 | 1,237 | 1,319 | +139 | +11.8% | 26,300 |
| 2024/08/05 | 1,332 | 1,362 | 1,180 | 1,180 | -300 | -20.3% | 27,100 |
| 2024/08/02 | 1,561 | 1,578 | 1,470 | 1,480 | -89 | -5.7% | 60,400 |
| 2024/08/01 | 1,592 | 1,593 | 1,545 | 1,569 | +19 | +1.2% | 26,900 |
| 2024/07/31 | 1,550 | 1,550 | 1,545 | 1,550 | ±0 | ±0% | 2,900 |
| 2024/07/30 | 1,553 | 1,555 | 1,546 | 1,550 | -5 | -0.3% | 2,200 |
| 2024/07/29 | 1,572 | 1,581 | 1,555 | 1,555 | -9 | -0.6% | 3,800 |
| 2024/07/26 | 1,546 | 1,564 | 1,531 | 1,564 | +18 | +1.2% | 6,200 |
| 2024/07/25 | 1,540 | 1,546 | 1,525 | 1,546 | -1 | -0.1% | 4,000 |
| 2024/07/24 | 1,543 | 1,559 | 1,541 | 1,547 | +2 | +0.1% | 4,900 |
| 2024/07/23 | 1,552 | 1,560 | 1,541 | 1,545 | -15 | -1% | 3,200 |
| 2024/07/22 | 1,566 | 1,566 | 1,541 | 1,560 | -7 | -0.4% | 3,800 |
| 2024/07/19 | 1,590 | 1,592 | 1,542 | 1,567 | -25 | -1.6% | 9,600 |
| 2024/07/18 | 1,594 | 1,597 | 1,584 | 1,592 | -5 | -0.3% | 1,200 |
| 2024/07/17 | 1,599 | 1,599 | 1,582 | 1,597 | -1 | -0.1% | 2,500 |
| 2024/07/16 | 1,595 | 1,598 | 1,582 | 1,598 | +6 | +0.4% | 3,500 |
| 2024/07/12 | 1,572 | 1,594 | 1,571 | 1,592 | +12 | +0.8% | 2,900 |
| 2024/07/11 | 1,581 | 1,581 | 1,575 | 1,580 | ±0 | ±0% | 1,500 |
| 2024/07/10 | 1,592 | 1,592 | 1,580 | 1,580 | -12 | -0.8% | 1,200 |
| 2024/07/09 | 1,594 | 1,594 | 1,571 | 1,592 | ±0 | ±0% | 3,900 |
| 2024/07/08 | 1,567 | 1,592 | 1,561 | 1,592 | +22 | +1.4% | 5,700 |
| 2024/07/05 | 1,576 | 1,576 | 1,558 | 1,570 | +4 | +0.3% | 2,300 |
| 2024/07/04 | 1,576 | 1,585 | 1,556 | 1,566 | -19 | -1.2% | 4,200 |
| 2024/07/03 | 1,600 | 1,612 | 1,575 | 1,585 | -2 | -0.1% | 9,200 |
| 2024/07/02 | 1,526 | 1,592 | 1,526 | 1,587 | +59 | +3.9% | 23,300 |
| 2024/07/01 | 1,521 | 1,535 | 1,513 | 1,528 | +6 | +0.4% | 4,200 |
| 2024/06/28 | 1,547 | 1,548 | 1,512 | 1,522 | -16 | -1% | 5,200 |
| 2024/06/27 | 1,549 | 1,549 | 1,530 | 1,538 | -2 | -0.1% | 2,300 |
| 2024/06/26 | 1,536 | 1,548 | 1,519 | 1,540 | +11 | +0.7% | 3,300 |
| 2024/06/25 | 1,540 | 1,545 | 1,517 | 1,529 | -12 | -0.8% | 2,400 |
| 2024/06/24 | 1,548 | 1,549 | 1,526 | 1,541 | +15 | +1% | 5,200 |
| 2024/06/21 | 1,481 | 1,530 | 1,481 | 1,526 | +43 | +2.9% | 8,400 |
| 2024/06/20 | 1,481 | 1,483 | 1,481 | 1,483 | -15 | -1% | 400 |
| 2024/06/19 | 1,495 | 1,498 | 1,477 | 1,498 | +13 | +0.9% | 9,200 |
| 2024/06/18 | 1,488 | 1,488 | 1,481 | 1,485 | +9 | +0.6% | 2,300 |
| 2024/06/17 | 1,485 | 1,495 | 1,472 | 1,476 | -4 | -0.3% | 4,400 |
| 2024/06/14 | 1,471 | 1,497 | 1,471 | 1,480 | +7 | +0.5% | 2,300 |
| 2024/06/13 | 1,485 | 1,485 | 1,456 | 1,473 | -13 | -0.9% | 5,500 |
201～
250
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
