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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 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 |
| 2025/03/06 | 1,758 | 1,806 | 1,758 | 1,804 | +52 | +3% | 11,500 |
| 2025/03/05 | 1,752 | 1,759 | 1,743 | 1,752 | -4 | -0.2% | 3,900 |
| 2025/03/04 | 1,749 | 1,760 | 1,742 | 1,756 | -2 | -0.1% | 4,600 |
| 2025/03/03 | 1,730 | 1,758 | 1,730 | 1,758 | +44 | +2.6% | 11,100 |
| 2025/02/28 | 1,745 | 1,745 | 1,714 | 1,714 | -32 | -1.8% | 14,100 |
| 2025/02/27 | 1,693 | 1,753 | 1,689 | 1,746 | +54 | +3.2% | 26,300 |
| 2025/02/26 | 1,691 | 1,695 | 1,685 | 1,692 | +1 | +0.1% | 7,200 |
| 2025/02/25 | 1,698 | 1,699 | 1,690 | 1,691 | -9 | -0.5% | 5,300 |
| 2025/02/21 | 1,698 | 1,700 | 1,690 | 1,700 | +1 | +0.1% | 2,700 |
| 2025/02/20 | 1,680 | 1,702 | 1,680 | 1,699 | +19 | +1.1% | 15,100 |
| 2025/02/19 | 1,697 | 1,699 | 1,666 | 1,680 | -17 | -1% | 20,600 |
| 2025/02/18 | 1,701 | 1,710 | 1,690 | 1,697 | -3 | -0.2% | 28,100 |
| 2025/02/17 | 1,742 | 1,762 | 1,700 | 1,700 | -41 | -2.4% | 85,800 |
| 2025/02/14 | 1,445 | 1,741 | 1,440 | 1,741 | +300 | +20.8% | 60,500 |
| 2025/02/13 | 1,444 | 1,459 | 1,441 | 1,441 | +3 | +0.2% | 3,900 |
| 2025/02/12 | 1,437 | 1,452 | 1,433 | 1,438 | -2 | -0.1% | 3,200 |
| 2025/02/10 | 1,452 | 1,452 | 1,433 | 1,440 | -12 | -0.8% | 5,200 |
| 2025/02/07 | 1,430 | 1,452 | 1,430 | 1,452 | +23 | +1.6% | 3,600 |
| 2025/02/06 | 1,442 | 1,442 | 1,425 | 1,429 | -13 | -0.9% | 3,100 |
| 2025/02/05 | 1,445 | 1,445 | 1,430 | 1,442 | -3 | -0.2% | 5,400 |
101～
150
件表示中 / 1695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 | 195,300円 | +10.0% | +0.4% | 4.35% | 11.13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 |
| ソーバル | 92,000円 | +2.5% | +2.3% | 3.59% | 16.45倍 | 1.67倍 |
|
組み込みソフト開発の技術者派遣中堅。請負（受託開発）強化。顧客・事業基盤拡大へＭ＆Ａ意識 |
| グローキッズ | 78,700円 | -2.5% | +12.2% | 5.08% | 12.46倍 | 0.94倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
| ＧＭＯ ＴＥＣＨ | 667,000円 | +9.2% | -3.0% | 5.66% | 11.49倍 | 6.87倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化アフィリエイトが主。デザインワンと経営統合 |
| 土木管理 | 51,200円 | +6.7% | +14.3% | 2.34% | 17.09倍 | 1.48倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
市場注目の銘柄
チャート関連のコラム
