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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,938 | 1,970 | 1,937 | 1,953 | -12 | -0.6% | 4,900 |
| 2025/09/11 | 1,951 | 1,969 | 1,951 | 1,965 | +12 | +0.6% | 3,300 |
| 2025/09/10 | 1,946 | 1,965 | 1,946 | 1,953 | +7 | +0.4% | 2,200 |
| 2025/09/09 | 1,960 | 1,960 | 1,945 | 1,946 | +4 | +0.2% | 2,600 |
| 2025/09/08 | 1,944 | 1,965 | 1,942 | 1,942 | -2 | -0.1% | 1,500 |
| 2025/09/05 | 1,957 | 1,957 | 1,941 | 1,944 | -13 | -0.7% | 4,400 |
| 2025/09/04 | 1,966 | 1,966 | 1,951 | 1,957 | +1 | +0.1% | 1,700 |
| 2025/09/03 | 1,969 | 1,969 | 1,955 | 1,956 | -13 | -0.7% | 2,000 |
| 2025/09/02 | 1,952 | 1,970 | 1,952 | 1,969 | +25 | +1.3% | 6,500 |
| 2025/09/01 | 1,983 | 1,987 | 1,944 | 1,944 | -39 | -2% | 11,600 |
| 2025/08/29 | 1,977 | 1,983 | 1,976 | 1,983 | -2 | -0.1% | 2,800 |
| 2025/08/28 | 1,992 | 1,992 | 1,981 | 1,985 | -7 | -0.4% | 1,800 |
| 2025/08/27 | 1,994 | 1,994 | 1,988 | 1,992 | -5 | -0.3% | 1,700 |
| 2025/08/26 | 1,980 | 1,997 | 1,979 | 1,997 | +17 | +0.9% | 6,400 |
| 2025/08/25 | 1,997 | 2,000 | 1,973 | 1,980 | ±0 | ±0% | 13,000 |
| 2025/08/22 | 1,982 | 1,996 | 1,976 | 1,980 | -2 | -0.1% | 8,100 |
| 2025/08/21 | 2,009 | 2,010 | 1,982 | 1,982 | -23 | -1.1% | 4,200 |
| 2025/08/20 | 2,012 | 2,012 | 2,000 | 2,005 | -6 | -0.3% | 2,900 |
| 2025/08/19 | 1,986 | 2,018 | 1,986 | 2,011 | +30 | +1.5% | 7,000 |
| 2025/08/18 | 1,995 | 2,009 | 1,978 | 1,981 | -11 | -0.6% | 13,300 |
| 2025/08/15 | 1,987 | 1,998 | 1,963 | 1,992 | +10 | +0.5% | 6,000 |
| 2025/08/14 | 1,969 | 1,982 | 1,940 | 1,982 | +21 | +1.1% | 10,600 |
| 2025/08/13 | 1,991 | 2,037 | 1,930 | 1,961 | +10 | +0.5% | 44,400 |
| 2025/08/12 | 1,963 | 1,975 | 1,940 | 1,951 | -1 | -0.1% | 11,200 |
| 2025/08/08 | 1,968 | 1,968 | 1,941 | 1,952 | +2 | +0.1% | 5,200 |
| 2025/08/07 | 1,951 | 1,952 | 1,936 | 1,950 | +1 | +0.1% | 1,800 |
| 2025/08/06 | 1,919 | 1,955 | 1,919 | 1,949 | +30 | +1.6% | 5,500 |
| 2025/08/05 | 1,919 | 1,921 | 1,902 | 1,919 | +14 | +0.7% | 3,100 |
| 2025/08/04 | 1,905 | 1,921 | 1,900 | 1,905 | -17 | -0.9% | 7,600 |
| 2025/08/01 | 1,899 | 1,926 | 1,899 | 1,922 | +31 | +1.6% | 9,800 |
| 2025/07/31 | 1,885 | 1,897 | 1,885 | 1,891 | +6 | +0.3% | 3,200 |
| 2025/07/30 | 1,890 | 1,892 | 1,875 | 1,885 | +11 | +0.6% | 3,900 |
| 2025/07/29 | 1,865 | 1,890 | 1,860 | 1,874 | +9 | +0.5% | 5,900 |
| 2025/07/28 | 1,863 | 1,865 | 1,851 | 1,865 | +2 | +0.1% | 5,200 |
| 2025/07/25 | 1,853 | 1,864 | 1,842 | 1,863 | +13 | +0.7% | 6,400 |
| 2025/07/24 | 1,855 | 1,855 | 1,849 | 1,850 | +2 | +0.1% | 3,300 |
| 2025/07/23 | 1,844 | 1,852 | 1,835 | 1,848 | +16 | +0.9% | 9,100 |
| 2025/07/22 | 1,834 | 1,844 | 1,825 | 1,832 | +4 | +0.2% | 4,500 |
| 2025/07/18 | 1,834 | 1,835 | 1,815 | 1,828 | -6 | -0.3% | 7,300 |
| 2025/07/17 | 1,816 | 1,836 | 1,816 | 1,834 | +14 | +0.8% | 2,900 |
| 2025/07/16 | 1,817 | 1,830 | 1,817 | 1,820 | +2 | +0.1% | 8,700 |
| 2025/07/15 | 1,817 | 1,827 | 1,813 | 1,818 | +3 | +0.2% | 6,800 |
| 2025/07/14 | 1,821 | 1,833 | 1,811 | 1,815 | -5 | -0.3% | 12,700 |
| 2025/07/11 | 1,840 | 1,840 | 1,820 | 1,820 | -15 | -0.8% | 1,100 |
| 2025/07/10 | 1,828 | 1,835 | 1,820 | 1,835 | +16 | +0.9% | 3,700 |
| 2025/07/09 | 1,818 | 1,827 | 1,811 | 1,819 | +1 | +0.1% | 2,400 |
| 2025/07/08 | 1,817 | 1,820 | 1,807 | 1,818 | +8 | +0.4% | 2,700 |
| 2025/07/07 | 1,812 | 1,822 | 1,801 | 1,810 | -2 | -0.1% | 6,600 |
| 2025/07/04 | 1,804 | 1,827 | 1,804 | 1,812 | +8 | +0.4% | 4,200 |
| 2025/07/03 | 1,812 | 1,827 | 1,790 | 1,804 | -8 | -0.4% | 12,100 |
1～
50
件表示中 / 1695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 | 195,300円 | +10.0% | +0.4% | 4.35% | 11.13倍 | 1.50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 |
| ソーバル | 92,000円 | +2.5% | +2.3% | 3.59% | 16.45倍 | 1.67倍 |
|
組み込みソフト開発の技術者派遣中堅。請負（受託開発）強化。顧客・事業基盤拡大へＭ＆Ａ意識 |
| グローキッズ | 78,700円 | -2.5% | +12.2% | 5.08% | 12.46倍 | 0.94倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
| ＧＭＯ ＴＥＣＨ | 667,000円 | +9.2% | -3.0% | 5.66% | 11.49倍 | 6.87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 |
| 土木管理 | 51,200円 | +6.7% | +14.3% | 2.34% | 17.09倍 | 1.48倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
市場注目の銘柄
チャート関連のコラム
