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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 1,496 | 1,570 | 1,417 | 1,447 | -47 | -3.1% | 68,900 |
| 2024/05/27 | 1,525 | 1,539 | 1,494 | 1,494 | -41 | -2.7% | 21,900 |
| 2024/05/24 | 1,533 | 1,559 | 1,532 | 1,535 | -12 | -0.8% | 8,700 |
| 2024/05/23 | 1,546 | 1,550 | 1,531 | 1,547 | -3 | -0.2% | 5,100 |
| 2024/05/22 | 1,540 | 1,550 | 1,532 | 1,550 | +11 | +0.7% | 2,300 |
| 2024/05/21 | 1,535 | 1,560 | 1,533 | 1,539 | +15 | +1% | 4,300 |
| 2024/05/20 | 1,539 | 1,549 | 1,524 | 1,524 | -19 | -1.2% | 6,800 |
| 2024/05/17 | 1,550 | 1,570 | 1,520 | 1,543 | -7 | -0.5% | 11,200 |
| 2024/05/16 | 1,528 | 1,577 | 1,527 | 1,550 | +41 | +2.7% | 23,100 |
| 2024/05/15 | 1,661 | 1,661 | 1,481 | 1,509 | -152 | -9.2% | 61,800 |
| 2024/05/14 | 1,655 | 1,679 | 1,650 | 1,661 | +8 | +0.5% | 14,700 |
| 2024/05/13 | 1,667 | 1,671 | 1,644 | 1,653 | -21 | -1.3% | 13,300 |
| 2024/05/10 | 1,707 | 1,710 | 1,671 | 1,674 | -45 | -2.6% | 5,000 |
| 2024/05/09 | 1,692 | 1,719 | 1,692 | 1,719 | +27 | +1.6% | 1,700 |
| 2024/05/08 | 1,675 | 1,719 | 1,673 | 1,692 | +21 | +1.3% | 14,100 |
| 2024/05/07 | 1,655 | 1,686 | 1,655 | 1,671 | +16 | +1% | 12,600 |
| 2024/05/02 | 1,646 | 1,677 | 1,646 | 1,655 | -16 | -1% | 9,700 |
| 2024/05/01 | 1,694 | 1,694 | 1,645 | 1,671 | -37 | -2.2% | 14,700 |
| 2024/04/30 | 1,677 | 1,708 | 1,677 | 1,708 | +32 | +1.9% | 5,800 |
| 2024/04/26 | 1,665 | 1,685 | 1,655 | 1,676 | +2 | +0.1% | 6,800 |
| 2024/04/25 | 1,724 | 1,724 | 1,673 | 1,674 | -50 | -2.9% | 5,600 |
| 2024/04/24 | 1,712 | 1,740 | 1,700 | 1,724 | +19 | +1.1% | 13,800 |
| 2024/04/23 | 1,687 | 1,705 | 1,670 | 1,705 | +20 | +1.2% | 9,300 |
| 2024/04/22 | 1,685 | 1,690 | 1,652 | 1,685 | +14 | +0.8% | 3,800 |
| 2024/04/19 | 1,693 | 1,696 | 1,643 | 1,671 | -14 | -0.8% | 18,700 |
| 2024/04/18 | 1,654 | 1,692 | 1,654 | 1,685 | +31 | +1.9% | 9,200 |
| 2024/04/17 | 1,656 | 1,679 | 1,643 | 1,654 | -8 | -0.5% | 11,900 |
| 2024/04/16 | 1,646 | 1,693 | 1,642 | 1,662 | +6 | +0.4% | 9,400 |
| 2024/04/15 | 1,653 | 1,694 | 1,653 | 1,656 | -29 | -1.7% | 7,300 |
| 2024/04/12 | 1,701 | 1,705 | 1,681 | 1,685 | -16 | -0.9% | 3,800 |
| 2024/04/11 | 1,738 | 1,738 | 1,675 | 1,701 | -22 | -1.3% | 8,000 |
| 2024/04/10 | 1,697 | 1,736 | 1,697 | 1,723 | +38 | +2.3% | 7,900 |
| 2024/04/09 | 1,676 | 1,698 | 1,673 | 1,685 | +12 | +0.7% | 4,600 |
| 2024/04/08 | 1,688 | 1,701 | 1,652 | 1,673 | -15 | -0.9% | 16,500 |
| 2024/04/05 | 1,677 | 1,730 | 1,677 | 1,688 | -13 | -0.8% | 19,000 |
| 2024/04/04 | 1,750 | 1,758 | 1,689 | 1,701 | -32 | -1.8% | 12,100 |
| 2024/04/03 | 1,709 | 1,760 | 1,692 | 1,733 | +24 | +1.4% | 32,300 |
| 2024/04/02 | 1,748 | 1,750 | 1,708 | 1,709 | -29 | -1.7% | 22,700 |
| 2024/04/01 | 1,712 | 1,743 | 1,675 | 1,738 | +43 | +2.5% | 36,200 |
| 2024/03/29 | 1,655 | 1,712 | 1,645 | 1,695 | +52 | +3.2% | 32,900 |
| 2024/03/28 | 1,606 | 1,678 | 1,606 | 1,643 | +28 | +1.7% | 29,500 |
| 2024/03/27 | 1,603 | 1,645 | 1,587 | 1,615 | +12 | +0.7% | 25,400 |
| 2024/03/26 | 1,570 | 1,630 | 1,569 | 1,603 | +33 | +2.1% | 30,000 |
| 2024/03/25 | 1,604 | 1,608 | 1,560 | 1,570 | -50 | -3.1% | 17,500 |
| 2024/03/22 | 1,591 | 1,636 | 1,583 | 1,620 | +36 | +2.3% | 22,500 |
| 2024/03/21 | 1,600 | 1,601 | 1,580 | 1,584 | -10 | -0.6% | 19,200 |
| 2024/03/19 | 1,565 | 1,600 | 1,564 | 1,594 | +29 | +1.9% | 13,400 |
| 2024/03/18 | 1,559 | 1,591 | 1,559 | 1,565 | +6 | +0.4% | 16,300 |
| 2024/03/15 | 1,565 | 1,576 | 1,539 | 1,559 | -11 | -0.7% | 16,400 |
| 2024/03/14 | 1,520 | 1,623 | 1,520 | 1,570 | +54 | +3.6% | 51,900 |
301～
350
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
