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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 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 |
| 2024/03/13 | 1,566 | 1,570 | 1,516 | 1,516 | -34 | -2.2% | 15,700 |
| 2024/03/12 | 1,507 | 1,559 | 1,492 | 1,550 | +43 | +2.9% | 19,200 |
| 2024/03/11 | 1,520 | 1,543 | 1,492 | 1,507 | -34 | -2.2% | 41,900 |
| 2024/03/08 | 1,546 | 1,553 | 1,532 | 1,541 | -5 | -0.3% | 11,500 |
| 2024/03/07 | 1,570 | 1,574 | 1,542 | 1,546 | -24 | -1.5% | 30,300 |
| 2024/03/06 | 1,601 | 1,615 | 1,566 | 1,570 | -40 | -2.5% | 31,000 |
| 2024/03/05 | 1,604 | 1,637 | 1,585 | 1,610 | +6 | +0.4% | 46,600 |
| 2024/03/04 | 1,620 | 1,653 | 1,604 | 1,604 | -4 | -0.2% | 65,300 |
| 2024/03/01 | 1,646 | 1,652 | 1,605 | 1,608 | -62 | -3.7% | 44,800 |
| 2024/02/29 | 1,708 | 1,710 | 1,664 | 1,670 | -39 | -2.3% | 25,800 |
| 2024/02/28 | 1,695 | 1,725 | 1,643 | 1,709 | +31 | +1.8% | 75,700 |
| 2024/02/27 | 1,643 | 1,692 | 1,602 | 1,678 | +155 | +10.2% | 143,200 |
1～
50
件表示中 / 1364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 | 167,400円 | +26.0% | +3.4% | 2.09% | 9.78倍 | 1.45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 |
| ＦＣＨＤ | 92,400円 | +0.4% | +0.7% | 2.71% | 7.24倍 | 0.85倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
| Ｚｅｎｋｅｎ | 51,600円 | -18.5% | -62.7% | 3.29% | 27.13倍 | 0.51倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| ＩＮＣ | 63,000円 | +3.1% | - | 0.00% | 21.88倍 | 2.72倍 |
|
出版社やテレビ局、事業会社のＷｅｂメディア支援が柱。ブランド支援や飲食事業も展開 |
| リブセンス | 22,300円 | +20.3% | -44.5% | 0.00% | 17.48倍 | 1.54倍 |
|
「マッハバイト」「転職会議」など求人情報サイト運営。成功報酬型のビジネスモデルに特長 |
市場注目の銘柄
チャート関連のコラム
