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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,078 | 2,116 | 2,050 | 2,097 | +15 | +0.7% | 26,200 |
| 2022/03/30 | 1,980 | 2,082 | 1,971 | 2,082 | +88 | +4.4% | 34,100 |
| 2022/03/29 | 1,868 | 1,994 | 1,868 | 1,994 | +143 | +7.7% | 29,800 |
| 2022/03/28 | 1,917 | 1,917 | 1,851 | 1,851 | -59 | -3.1% | 15,600 |
| 2022/03/25 | 1,955 | 1,962 | 1,891 | 1,910 | -33 | -1.7% | 23,600 |
| 2022/03/24 | 1,918 | 1,944 | 1,878 | 1,943 | +25 | +1.3% | 12,500 |
| 2022/03/23 | 1,936 | 1,960 | 1,910 | 1,918 | +22 | +1.2% | 16,500 |
| 2022/03/22 | 1,996 | 1,996 | 1,870 | 1,896 | -22 | -1.1% | 29,000 |
| 2022/03/18 | 1,834 | 1,930 | 1,834 | 1,918 | +106 | +5.8% | 19,900 |
| 2022/03/17 | 1,789 | 1,833 | 1,770 | 1,812 | +69 | +4% | 16,600 |
| 2022/03/16 | 1,766 | 1,785 | 1,726 | 1,743 | +17 | +1% | 11,900 |
| 2022/03/15 | 1,695 | 1,726 | 1,686 | 1,726 | +37 | +2.2% | 8,300 |
| 2022/03/14 | 1,721 | 1,740 | 1,660 | 1,689 | -32 | -1.9% | 21,100 |
| 2022/03/11 | 1,723 | 1,820 | 1,642 | 1,721 | +25 | +1.5% | 42,500 |
| 2022/03/10 | 1,720 | 1,746 | 1,694 | 1,696 | +37 | +2.2% | 14,200 |
| 2022/03/09 | 1,640 | 1,679 | 1,615 | 1,659 | +23 | +1.4% | 20,200 |
| 2022/03/08 | 1,628 | 1,709 | 1,621 | 1,636 | -32 | -1.9% | 25,500 |
| 2022/03/07 | 1,720 | 1,720 | 1,623 | 1,668 | -64 | -3.7% | 33,800 |
| 2022/03/04 | 1,823 | 1,823 | 1,722 | 1,732 | -91 | -5% | 25,100 |
| 2022/03/03 | 1,900 | 1,928 | 1,815 | 1,823 | -46 | -2.5% | 21,700 |
| 2022/03/02 | 1,900 | 1,910 | 1,833 | 1,869 | -31 | -1.6% | 18,100 |
| 2022/03/01 | 1,831 | 1,916 | 1,820 | 1,900 | +109 | +6.1% | 25,500 |
| 2022/02/28 | 1,799 | 1,828 | 1,745 | 1,791 | -9 | -0.5% | 13,500 |
| 2022/02/25 | 1,720 | 1,805 | 1,706 | 1,800 | +149 | +9% | 31,500 |
| 2022/02/24 | 1,740 | 1,756 | 1,629 | 1,651 | -113 | -6.4% | 45,900 |
| 2022/02/22 | 1,786 | 1,835 | 1,743 | 1,764 | -62 | -3.4% | 25,900 |
| 2022/02/21 | 1,795 | 1,837 | 1,781 | 1,826 | -9 | -0.5% | 24,000 |
| 2022/02/18 | 1,785 | 1,840 | 1,766 | 1,835 | +15 | +0.8% | 20,900 |
| 2022/02/17 | 1,838 | 1,854 | 1,811 | 1,820 | -14 | -0.8% | 34,700 |
| 2022/02/16 | 1,854 | 1,961 | 1,834 | 1,834 | +9 | +0.5% | 26,300 |
| 2022/02/15 | 1,851 | 1,883 | 1,825 | 1,825 | -22 | -1.2% | 18,300 |
| 2022/02/14 | 1,931 | 1,950 | 1,801 | 1,847 | -150 | -7.5% | 87,700 |
| 2022/02/10 | 2,100 | 2,148 | 1,927 | 1,997 | -73 | -3.5% | 72,300 |
| 2022/02/09 | 2,022 | 2,091 | 2,014 | 2,070 | +76 | +3.8% | 15,100 |
| 2022/02/08 | 2,011 | 2,047 | 1,994 | 1,994 | -8 | -0.4% | 13,600 |
| 2022/02/07 | 2,098 | 2,098 | 2,002 | 2,002 | -98 | -4.7% | 16,900 |
| 2022/02/04 | 2,063 | 2,100 | 2,023 | 2,100 | -6 | -0.3% | 14,900 |
| 2022/02/03 | 2,117 | 2,126 | 2,033 | 2,106 | -61 | -2.8% | 29,900 |
| 2022/02/02 | 2,119 | 2,189 | 2,119 | 2,167 | +78 | +3.7% | 22,300 |
| 2022/02/01 | 2,102 | 2,183 | 2,049 | 2,089 | +47 | +2.3% | 34,000 |
| 2022/01/31 | 1,967 | 2,081 | 1,957 | 2,042 | +114 | +5.9% | 34,800 |
| 2022/01/28 | 1,917 | 1,955 | 1,860 | 1,928 | +13 | +0.7% | 37,600 |
| 2022/01/27 | 2,018 | 2,035 | 1,875 | 1,915 | -114 | -5.6% | 49,600 |
| 2022/01/26 | 1,980 | 2,057 | 1,941 | 2,029 | +73 | +3.7% | 23,200 |
| 2022/01/25 | 2,091 | 2,092 | 1,939 | 1,956 | -135 | -6.5% | 39,500 |
| 2022/01/24 | 2,003 | 2,139 | 1,983 | 2,091 | +63 | +3.1% | 32,700 |
| 2022/01/21 | 2,000 | 2,038 | 1,985 | 2,028 | -13 | -0.6% | 18,400 |
| 2022/01/20 | 1,970 | 2,059 | 1,967 | 2,041 | +69 | +3.5% | 35,300 |
| 2022/01/19 | 2,076 | 2,096 | 1,972 | 1,972 | -149 | -7% | 51,800 |
| 2022/01/18 | 2,083 | 2,181 | 2,050 | 2,121 | +41 | +2% | 24,400 |
651～
700
件表示中 / 1498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 | 143,800円 | +22.6% | -2.2% | 2.43% | 8.82倍 | 1.26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 |
| みらいＷＫ | 102,300円 | +20.7% | +25.2% | 0.00% | 12.40倍 | 4.24倍 |
|
企業とフリーのコンサルタントのマッチングサービス。高スキルフリーランスの転職支援も |
| ウイルテック | 84,300円 | +30.3% | +78.2% | 4.74% | 12.51倍 | 0.70倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
| Ｅｎｊｉｎ | 73,500円 | -17.3% | -49.2% | 5.01% | 13.62倍 | 1.19倍 |
|
中小・中堅企業や医療機関を顧客に持つＰＲ会社。成功報酬型でメディア露出支援、月額課金も |
| ツナグＧＨＤ | 61,800円 | +22.0% | +37.5% | 2.27% | 8.85倍 | 2.99倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
市場注目の銘柄
チャート関連のコラム
