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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 1,458 | 1,459 | 1,441 | 1,443 | -9 | -0.6% | 5,800 |
| 2024/12/16 | 1,454 | 1,456 | 1,444 | 1,452 | -2 | -0.1% | 1,900 |
| 2024/12/13 | 1,441 | 1,454 | 1,441 | 1,454 | +13 | +0.9% | 4,200 |
| 2024/12/12 | 1,449 | 1,452 | 1,440 | 1,441 | -8 | -0.6% | 6,100 |
| 2024/12/11 | 1,445 | 1,450 | 1,442 | 1,449 | +4 | +0.3% | 5,300 |
| 2024/12/10 | 1,450 | 1,450 | 1,437 | 1,445 | +3 | +0.2% | 5,900 |
| 2024/12/09 | 1,435 | 1,447 | 1,434 | 1,442 | +3 | +0.2% | 2,500 |
| 2024/12/06 | 1,455 | 1,455 | 1,435 | 1,439 | -16 | -1.1% | 4,200 |
| 2024/12/05 | 1,444 | 1,455 | 1,440 | 1,455 | +9 | +0.6% | 2,800 |
| 2024/12/04 | 1,450 | 1,450 | 1,435 | 1,446 | -3 | -0.2% | 3,400 |
| 2024/12/03 | 1,451 | 1,451 | 1,434 | 1,449 | ±0 | ±0% | 8,500 |
| 2024/12/02 | 1,445 | 1,459 | 1,440 | 1,449 | +9 | +0.6% | 10,500 |
| 2024/11/29 | 1,459 | 1,459 | 1,440 | 1,440 | +12 | +0.8% | 8,800 |
| 2024/11/28 | 1,429 | 1,439 | 1,427 | 1,428 | -1 | -0.1% | 6,400 |
| 2024/11/27 | 1,453 | 1,453 | 1,420 | 1,429 | -24 | -1.7% | 11,500 |
| 2024/11/26 | 1,459 | 1,465 | 1,433 | 1,453 | -4 | -0.3% | 4,200 |
| 2024/11/25 | 1,430 | 1,460 | 1,430 | 1,457 | +19 | +1.3% | 2,600 |
| 2024/11/22 | 1,428 | 1,440 | 1,428 | 1,438 | +8 | +0.6% | 2,800 |
| 2024/11/21 | 1,442 | 1,442 | 1,430 | 1,430 | +1 | +0.1% | 3,200 |
| 2024/11/20 | 1,444 | 1,459 | 1,429 | 1,429 | -27 | -1.9% | 7,300 |
| 2024/11/19 | 1,468 | 1,468 | 1,431 | 1,456 | +11 | +0.8% | 5,700 |
| 2024/11/18 | 1,426 | 1,459 | 1,426 | 1,445 | +14 | +1% | 3,300 |
| 2024/11/15 | 1,427 | 1,447 | 1,421 | 1,431 | -16 | -1.1% | 6,400 |
| 2024/11/14 | 1,460 | 1,470 | 1,421 | 1,447 | -5 | -0.3% | 11,600 |
| 2024/11/13 | 1,458 | 1,459 | 1,447 | 1,452 | -6 | -0.4% | 3,700 |
| 2024/11/12 | 1,459 | 1,466 | 1,415 | 1,458 | +2 | +0.1% | 14,600 |
| 2024/11/11 | 1,474 | 1,474 | 1,451 | 1,456 | -19 | -1.3% | 5,100 |
| 2024/11/08 | 1,453 | 1,475 | 1,453 | 1,475 | +22 | +1.5% | 1,600 |
| 2024/11/07 | 1,462 | 1,462 | 1,448 | 1,453 | +1 | +0.1% | 4,000 |
| 2024/11/06 | 1,461 | 1,462 | 1,447 | 1,452 | -8 | -0.5% | 3,900 |
| 2024/11/05 | 1,460 | 1,462 | 1,460 | 1,460 | ±0 | ±0% | 1,700 |
| 2024/11/01 | 1,459 | 1,465 | 1,455 | 1,460 | -5 | -0.3% | 2,200 |
| 2024/10/31 | 1,476 | 1,478 | 1,461 | 1,465 | -5 | -0.3% | 4,800 |
| 2024/10/30 | 1,460 | 1,470 | 1,459 | 1,470 | +11 | +0.8% | 3,100 |
| 2024/10/29 | 1,458 | 1,467 | 1,450 | 1,459 | +1 | +0.1% | 3,200 |
| 2024/10/28 | 1,450 | 1,459 | 1,450 | 1,458 | +8 | +0.6% | 800 |
| 2024/10/25 | 1,439 | 1,450 | 1,434 | 1,450 | ±0 | ±0% | 1,500 |
| 2024/10/24 | 1,446 | 1,456 | 1,432 | 1,450 | -8 | -0.5% | 6,500 |
| 2024/10/23 | 1,470 | 1,470 | 1,450 | 1,458 | -13 | -0.9% | 1,800 |
| 2024/10/22 | 1,460 | 1,482 | 1,455 | 1,471 | +11 | +0.8% | 2,600 |
| 2024/10/21 | 1,454 | 1,460 | 1,454 | 1,460 | +6 | +0.4% | 5,700 |
| 2024/10/18 | 1,462 | 1,468 | 1,454 | 1,454 | -15 | -1% | 3,000 |
| 2024/10/17 | 1,463 | 1,470 | 1,449 | 1,469 | +7 | +0.5% | 4,000 |
| 2024/10/16 | 1,460 | 1,475 | 1,460 | 1,462 | ±0 | ±0% | 3,000 |
| 2024/10/15 | 1,475 | 1,480 | 1,462 | 1,462 | -13 | -0.9% | 2,000 |
| 2024/10/11 | 1,475 | 1,480 | 1,459 | 1,475 | ±0 | ±0% | 1,500 |
| 2024/10/10 | 1,481 | 1,485 | 1,475 | 1,475 | -5 | -0.3% | 1,700 |
| 2024/10/09 | 1,474 | 1,480 | 1,471 | 1,480 | +9 | +0.6% | 1,500 |
| 2024/10/08 | 1,475 | 1,488 | 1,459 | 1,471 | -3 | -0.2% | 2,800 |
| 2024/10/07 | 1,460 | 1,494 | 1,460 | 1,474 | +3 | +0.2% | 2,700 |
101～
150
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
