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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 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 |
| 2024/06/12 | 1,483 | 1,486 | 1,474 | 1,486 | -9 | -0.6% | 1,100 |
| 2024/06/11 | 1,455 | 1,499 | 1,455 | 1,495 | +41 | +2.8% | 10,500 |
| 2024/06/10 | 1,490 | 1,490 | 1,450 | 1,454 | -46 | -3.1% | 13,700 |
| 2024/06/07 | 1,502 | 1,502 | 1,489 | 1,500 | -2 | -0.1% | 700 |
| 2024/06/06 | 1,502 | 1,525 | 1,502 | 1,502 | -12 | -0.8% | 2,600 |
| 2024/06/05 | 1,499 | 1,523 | 1,486 | 1,514 | +15 | +1% | 7,000 |
| 2024/06/04 | 1,493 | 1,508 | 1,491 | 1,499 | +6 | +0.4% | 2,200 |
| 2024/06/03 | 1,510 | 1,525 | 1,482 | 1,493 | -10 | -0.7% | 8,400 |
| 2024/05/31 | 1,472 | 1,514 | 1,472 | 1,503 | +35 | +2.4% | 7,800 |
| 2024/05/30 | 1,437 | 1,468 | 1,424 | 1,468 | +29 | +2% | 8,400 |
| 2024/05/29 | 1,463 | 1,469 | 1,425 | 1,439 | -8 | -0.6% | 18,500 |
251～
300
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
