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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 2,540 | 2,615 | 2,529 | 2,601 | +21 | +0.8% | 27,100 |
2020/05/28 | 2,718 | 2,720 | 2,540 | 2,580 | -38 | -1.5% | 57,200 |
2020/05/27 | 2,614 | 2,669 | 2,502 | 2,618 | -21 | -0.8% | 61,600 |
2020/05/26 | 2,680 | 2,705 | 2,572 | 2,639 | -109 | -4% | 125,400 |
2020/05/25 | 2,571 | 2,773 | 2,525 | 2,748 | +298 | +12.2% | 130,700 |
2020/05/22 | 2,484 | 2,500 | 2,387 | 2,450 | -34 | -1.4% | 69,700 |
2020/05/21 | 2,560 | 2,660 | 2,362 | 2,484 | -50 | -2% | 153,000 |
2020/05/20 | 2,369 | 2,547 | 2,325 | 2,534 | +213 | +9.2% | 165,400 |
2020/05/19 | 2,365 | 2,379 | 2,251 | 2,321 | +52 | +2.3% | 118,300 |
2020/05/18 | 2,150 | 2,283 | 2,150 | 2,269 | +129 | +6% | 105,200 |
2020/05/15 | 1,981 | 2,166 | 1,933 | 2,140 | +160 | +8.1% | 94,900 |
2020/05/14 | 1,974 | 2,066 | 1,952 | 1,980 | -34 | -1.7% | 46,100 |
2020/05/13 | 2,024 | 2,030 | 1,980 | 2,014 | -5 | -0.2% | 14,400 |
2020/05/12 | 2,000 | 2,020 | 1,952 | 2,019 | +12 | +0.6% | 17,200 |
2020/05/11 | 2,073 | 2,098 | 1,991 | 2,007 | -50 | -2.4% | 47,900 |
2020/05/08 | 1,997 | 2,075 | 1,928 | 2,057 | +100 | +5.1% | 74,100 |
2020/05/07 | 1,821 | 1,993 | 1,821 | 1,957 | +130 | +7.1% | 46,800 |
2020/05/01 | 1,769 | 1,827 | 1,769 | 1,827 | +58 | +3.3% | 26,700 |
2020/04/30 | 1,830 | 1,850 | 1,766 | 1,769 | -39 | -2.2% | 29,800 |
2020/04/28 | 1,811 | 1,822 | 1,775 | 1,808 | +20 | +1.1% | 20,200 |
2020/04/27 | 1,834 | 1,848 | 1,778 | 1,788 | -25 | -1.4% | 22,800 |
2020/04/24 | 1,830 | 1,862 | 1,805 | 1,813 | -17 | -0.9% | 17,900 |
2020/04/23 | 1,897 | 1,987 | 1,815 | 1,830 | +13 | +0.7% | 36,400 |
2020/04/22 | 1,864 | 1,911 | 1,805 | 1,817 | -127 | -6.5% | 45,800 |
2020/04/21 | 2,031 | 2,038 | 1,930 | 1,944 | -105 | -5.1% | 52,500 |
2020/04/20 | 2,058 | 2,090 | 2,024 | 2,049 | +11 | +0.5% | 37,000 |
2020/04/17 | 2,044 | 2,098 | 2,010 | 2,038 | -5 | -0.2% | 49,600 |
2020/04/16 | 2,010 | 2,079 | 2,010 | 2,043 | -5 | -0.2% | 39,400 |
2020/04/15 | 2,016 | 2,211 | 2,016 | 2,048 | +23 | +1.1% | 113,400 |
2020/04/14 | 1,933 | 2,042 | 1,900 | 2,025 | +132 | +7% | 57,700 |
2020/04/13 | 1,985 | 1,985 | 1,888 | 1,893 | -92 | -4.6% | 50,300 |
2020/04/10 | 1,875 | 2,032 | 1,838 | 1,985 | +158 | +8.6% | 111,100 |
2020/04/09 | 1,797 | 1,845 | 1,746 | 1,827 | +110 | +6.4% | 65,100 |
2020/04/08 | 1,700 | 1,745 | 1,600 | 1,717 | +80 | +4.9% | 39,400 |
2020/04/07 | 1,630 | 1,666 | 1,570 | 1,637 | +132 | +8.8% | 40,900 |
2020/04/06 | 1,464 | 1,535 | 1,432 | 1,505 | +13 | +0.9% | 31,700 |
2020/04/03 | 1,601 | 1,669 | 1,473 | 1,492 | -84 | -5.3% | 49,300 |
2020/04/02 | 1,450 | 1,591 | 1,450 | 1,576 | +111 | +7.6% | 51,700 |
2020/04/01 | 1,514 | 1,570 | 1,428 | 1,465 | +11 | +0.8% | 54,100 |
2020/03/31 | 1,357 | 1,502 | 1,357 | 1,454 | +142 | +10.8% | 50,000 |
2020/03/30 | 1,253 | 1,326 | 1,253 | 1,312 | -22 | -1.6% | 17,900 |
2020/03/27 | 1,380 | 1,380 | 1,323 | 1,334 | +12 | +0.9% | 14,500 |
2020/03/26 | 1,298 | 1,359 | 1,293 | 1,322 | -96 | -6.8% | 17,500 |
2020/03/25 | 1,497 | 1,497 | 1,333 | 1,418 | +101 | +7.7% | 23,900 |
2020/03/24 | 1,273 | 1,339 | 1,260 | 1,317 | +104 | +8.6% | 16,800 |
2020/03/23 | 1,281 | 1,286 | 1,180 | 1,213 | -82 | -6.3% | 57,400 |
2020/03/19 | 1,552 | 1,554 | 1,285 | 1,295 | -217 | -14.4% | 76,500 |
2020/03/18 | 1,556 | 1,664 | 1,512 | 1,512 | -48 | -3.1% | 20,500 |
2020/03/17 | 1,451 | 1,593 | 1,420 | 1,560 | +79 | +5.3% | 39,900 |
2020/03/16 | 1,540 | 1,585 | 1,459 | 1,481 | -31 | -2.1% | 23,800 |
1101~
1150
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