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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,643 | 1,692 | 1,602 | 1,678 | +155 | +10.2% | 143,200 |
| 2024/02/26 | 1,482 | 1,530 | 1,482 | 1,523 | +41 | +2.8% | 7,200 |
| 2024/02/22 | 1,531 | 1,531 | 1,482 | 1,482 | -28 | -1.9% | 10,100 |
| 2024/02/21 | 1,566 | 1,566 | 1,508 | 1,510 | -46 | -3% | 3,400 |
| 2024/02/20 | 1,576 | 1,585 | 1,555 | 1,556 | -15 | -1% | 6,200 |
| 2024/02/19 | 1,569 | 1,602 | 1,528 | 1,571 | +2 | +0.1% | 27,700 |
| 2024/02/16 | 1,529 | 1,569 | 1,506 | 1,569 | +52 | +3.4% | 23,800 |
| 2024/02/15 | 1,476 | 1,532 | 1,475 | 1,517 | +47 | +3.2% | 21,600 |
| 2024/02/14 | 1,465 | 1,500 | 1,436 | 1,470 | -25 | -1.7% | 34,600 |
| 2024/02/13 | 1,500 | 1,556 | 1,488 | 1,495 | -24 | -1.6% | 32,100 |
| 2024/02/09 | 1,636 | 1,644 | 1,450 | 1,519 | -101 | -6.2% | 101,300 |
| 2024/02/08 | 1,652 | 1,653 | 1,603 | 1,620 | -31 | -1.9% | 19,600 |
| 2024/02/07 | 1,675 | 1,675 | 1,635 | 1,651 | -23 | -1.4% | 12,200 |
| 2024/02/06 | 1,700 | 1,700 | 1,674 | 1,674 | -25 | -1.5% | 10,300 |
| 2024/02/05 | 1,708 | 1,716 | 1,690 | 1,699 | ±0 | ±0% | 7,500 |
| 2024/02/02 | 1,664 | 1,708 | 1,663 | 1,699 | +27 | +1.6% | 8,000 |
| 2024/02/01 | 1,710 | 1,731 | 1,670 | 1,672 | -59 | -3.4% | 12,700 |
| 2024/01/31 | 1,723 | 1,746 | 1,716 | 1,731 | +15 | +0.9% | 9,200 |
| 2024/01/30 | 1,742 | 1,742 | 1,707 | 1,716 | -25 | -1.4% | 5,700 |
| 2024/01/29 | 1,728 | 1,741 | 1,716 | 1,741 | +13 | +0.8% | 8,700 |
| 2024/01/26 | 1,725 | 1,772 | 1,709 | 1,728 | +9 | +0.5% | 23,700 |
| 2024/01/25 | 1,733 | 1,733 | 1,690 | 1,719 | ±0 | ±0% | 12,400 |
| 2024/01/24 | 1,670 | 1,747 | 1,670 | 1,719 | +49 | +2.9% | 15,200 |
| 2024/01/23 | 1,729 | 1,747 | 1,670 | 1,670 | -59 | -3.4% | 20,700 |
| 2024/01/22 | 1,616 | 1,735 | 1,616 | 1,729 | +123 | +7.7% | 37,400 |
| 2024/01/19 | 1,571 | 1,606 | 1,562 | 1,606 | +35 | +2.2% | 6,100 |
| 2024/01/18 | 1,561 | 1,580 | 1,553 | 1,571 | -14 | -0.9% | 8,900 |
| 2024/01/17 | 1,600 | 1,600 | 1,570 | 1,585 | -8 | -0.5% | 7,300 |
| 2024/01/16 | 1,589 | 1,620 | 1,581 | 1,593 | -9 | -0.6% | 5,900 |
| 2024/01/15 | 1,584 | 1,607 | 1,573 | 1,602 | +5 | +0.3% | 11,800 |
| 2024/01/12 | 1,622 | 1,622 | 1,578 | 1,597 | -30 | -1.8% | 13,500 |
| 2024/01/11 | 1,657 | 1,657 | 1,605 | 1,627 | -16 | -1% | 17,100 |
| 2024/01/10 | 1,658 | 1,658 | 1,638 | 1,643 | -7 | -0.4% | 10,900 |
| 2024/01/09 | 1,637 | 1,658 | 1,621 | 1,650 | +20 | +1.2% | 12,700 |
| 2024/01/05 | 1,652 | 1,657 | 1,622 | 1,630 | -16 | -1% | 11,500 |
| 2024/01/04 | 1,599 | 1,649 | 1,599 | 1,646 | +34 | +2.1% | 10,800 |
| 2023/12/29 | 1,619 | 1,626 | 1,587 | 1,612 | +17 | +1.1% | 32,200 |
| 2023/12/28 | 1,510 | 1,595 | 1,504 | 1,595 | +38 | +2.4% | 22,800 |
| 2023/12/27 | 1,510 | 1,558 | 1,510 | 1,557 | +50 | +3.3% | 46,900 |
| 2023/12/26 | 1,480 | 1,527 | 1,480 | 1,507 | +21 | +1.4% | 29,500 |
| 2023/12/25 | 1,534 | 1,534 | 1,481 | 1,486 | -17 | -1.1% | 21,900 |
| 2023/12/22 | 1,548 | 1,548 | 1,500 | 1,503 | -34 | -2.2% | 17,900 |
| 2023/12/21 | 1,499 | 1,542 | 1,487 | 1,537 | +16 | +1.1% | 20,900 |
| 2023/12/20 | 1,525 | 1,546 | 1,515 | 1,521 | +25 | +1.7% | 28,000 |
| 2023/12/19 | 1,462 | 1,529 | 1,458 | 1,496 | +64 | +4.5% | 53,300 |
| 2023/12/18 | 1,461 | 1,466 | 1,424 | 1,432 | -36 | -2.5% | 45,800 |
| 2023/12/15 | 1,455 | 1,470 | 1,406 | 1,468 | +13 | +0.9% | 68,500 |
| 2023/12/14 | 1,504 | 1,507 | 1,455 | 1,455 | -53 | -3.5% | 48,500 |
| 2023/12/13 | 1,500 | 1,508 | 1,491 | 1,508 | +16 | +1.1% | 10,900 |
| 2023/12/12 | 1,519 | 1,519 | 1,480 | 1,492 | -19 | -1.3% | 82,800 |
51～
100
件表示中 / 1365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 | 165,300円 | +26.0% | +3.4% | 2.12% | 9.66倍 | 1.43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 |
| 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 |
| ＩＮＣ | 62,500円 | +3.1% | - | 0.00% | 21.71倍 | 2.70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 |
| イトクロ | 26,900円 | +4.0% | -74.4% | 0.00% | 181.76倍 | 0.62倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| サーキュ | 72,500円 | +10.5% | +10.7% | 0.00% | 15.23倍 | 2.19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 |
市場注目の銘柄
チャート関連のコラム
