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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,806 | 1,824 | 1,806 | 1,823 | +21 | +1.2% | 3,900 |
| 2025/05/20 | 1,812 | 1,819 | 1,802 | 1,802 | -3 | -0.2% | 4,700 |
| 2025/05/19 | 1,776 | 1,821 | 1,760 | 1,805 | +54 | +3.1% | 13,300 |
| 2025/05/16 | 1,750 | 1,795 | 1,750 | 1,751 | -19 | -1.1% | 20,900 |
| 2025/05/15 | 1,863 | 1,878 | 1,745 | 1,770 | -81 | -4.4% | 28,900 |
| 2025/05/14 | 1,845 | 1,860 | 1,845 | 1,851 | -9 | -0.5% | 2,100 |
| 2025/05/13 | 1,867 | 1,868 | 1,845 | 1,860 | -5 | -0.3% | 4,300 |
| 2025/05/12 | 1,839 | 1,868 | 1,839 | 1,865 | +20 | +1.1% | 2,800 |
| 2025/05/09 | 1,852 | 1,881 | 1,837 | 1,845 | -7 | -0.4% | 3,500 |
| 2025/05/08 | 1,845 | 1,882 | 1,844 | 1,852 | +7 | +0.4% | 3,300 |
| 2025/05/07 | 1,850 | 1,859 | 1,837 | 1,845 | -5 | -0.3% | 5,100 |
| 2025/05/02 | 1,873 | 1,873 | 1,850 | 1,850 | -5 | -0.3% | 5,500 |
| 2025/05/01 | 1,865 | 1,877 | 1,853 | 1,855 | -5 | -0.3% | 3,400 |
| 2025/04/30 | 1,898 | 1,898 | 1,860 | 1,860 | -6 | -0.3% | 7,400 |
| 2025/04/28 | 1,858 | 1,866 | 1,850 | 1,866 | +4 | +0.2% | 6,300 |
| 2025/04/25 | 1,873 | 1,873 | 1,857 | 1,862 | -11 | -0.6% | 4,300 |
| 2025/04/24 | 1,884 | 1,898 | 1,865 | 1,873 | -10 | -0.5% | 3,100 |
| 2025/04/23 | 1,891 | 1,912 | 1,875 | 1,883 | +5 | +0.3% | 5,100 |
| 2025/04/22 | 1,880 | 1,888 | 1,860 | 1,878 | ±0 | ±0% | 4,700 |
| 2025/04/21 | 1,859 | 1,883 | 1,851 | 1,878 | +58 | +3.2% | 8,600 |
| 2025/04/18 | 1,811 | 1,859 | 1,811 | 1,820 | +5 | +0.3% | 5,500 |
| 2025/04/17 | 1,801 | 1,815 | 1,795 | 1,815 | +8 | +0.4% | 5,100 |
| 2025/04/16 | 1,813 | 1,813 | 1,789 | 1,807 | +21 | +1.2% | 2,100 |
| 2025/04/15 | 1,809 | 1,809 | 1,786 | 1,786 | -23 | -1.3% | 4,900 |
| 2025/04/14 | 1,780 | 1,814 | 1,780 | 1,809 | +70 | +4% | 6,600 |
| 2025/04/11 | 1,707 | 1,779 | 1,688 | 1,739 | +19 | +1.1% | 13,500 |
| 2025/04/10 | 1,764 | 1,778 | 1,718 | 1,720 | +36 | +2.1% | 12,500 |
| 2025/04/09 | 1,718 | 1,718 | 1,680 | 1,684 | -51 | -2.9% | 7,500 |
| 2025/04/08 | 1,707 | 1,748 | 1,707 | 1,735 | +108 | +6.6% | 11,300 |
| 2025/04/07 | 1,551 | 1,710 | 1,550 | 1,627 | -76 | -4.5% | 25,300 |
| 2025/04/04 | 1,752 | 1,752 | 1,687 | 1,703 | -84 | -4.7% | 45,200 |
| 2025/04/03 | 1,800 | 1,865 | 1,766 | 1,787 | -57 | -3.1% | 16,900 |
| 2025/04/02 | 1,869 | 1,869 | 1,844 | 1,844 | -10 | -0.5% | 6,200 |
| 2025/04/01 | 1,882 | 1,882 | 1,845 | 1,854 | -6 | -0.3% | 5,200 |
| 2025/03/31 | 1,892 | 1,892 | 1,835 | 1,860 | -33 | -1.7% | 8,700 |
| 2025/03/28 | 1,877 | 1,920 | 1,844 | 1,893 | +16 | +0.9% | 11,500 |
| 2025/03/27 | 1,923 | 1,923 | 1,816 | 1,877 | -46 | -2.4% | 13,600 |
| 2025/03/26 | 1,910 | 1,923 | 1,905 | 1,923 | +1 | +0.1% | 5,300 |
| 2025/03/25 | 1,920 | 1,932 | 1,880 | 1,922 | +2 | +0.1% | 12,800 |
| 2025/03/24 | 1,902 | 1,925 | 1,902 | 1,920 | +28 | +1.5% | 12,700 |
| 2025/03/21 | 1,882 | 1,894 | 1,882 | 1,892 | +16 | +0.9% | 8,700 |
| 2025/03/19 | 1,874 | 1,879 | 1,860 | 1,876 | +11 | +0.6% | 4,200 |
| 2025/03/18 | 1,880 | 1,880 | 1,863 | 1,865 | -3 | -0.2% | 3,700 |
| 2025/03/17 | 1,858 | 1,868 | 1,842 | 1,868 | +27 | +1.5% | 6,400 |
| 2025/03/14 | 1,861 | 1,861 | 1,836 | 1,841 | -18 | -1% | 7,500 |
| 2025/03/13 | 1,867 | 1,873 | 1,845 | 1,859 | +14 | +0.8% | 5,200 |
| 2025/03/12 | 1,864 | 1,864 | 1,842 | 1,845 | -33 | -1.8% | 3,500 |
| 2025/03/11 | 1,850 | 1,879 | 1,837 | 1,878 | -12 | -0.6% | 11,400 |
| 2025/03/10 | 1,920 | 1,920 | 1,880 | 1,890 | -8 | -0.4% | 12,000 |
| 2025/03/07 | 1,805 | 1,903 | 1,760 | 1,898 | +94 | +5.2% | 24,000 |
1～
50
件表示中 / 1615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 | 182,300円 | +10.0% | +0.4% | 4.66% | 10.39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 |
| ホウライ | 164,400円 | +5.8% | -10.2% | 1.34% | 15.30倍 | 0.73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 |
| ＷＤＢココ | 286,300円 | -4.9% | -15.0% | 3.32% | 9.18倍 | 1.60倍 |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
| レ イ | 47,900円 | +14.8% | -4.8% | 3.13% | 9.18倍 | 0.95倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
| ＪＴＰ | 112,800円 | +4.6% | +0.2% | 3.81% | 10.67倍 | 1.75倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
市場注目の銘柄
チャート関連のコラム
