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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 1,503 | 1,530 | 1,503 | 1,511 | +15 | +1% | 18,300 |
| 2023/12/08 | 1,540 | 1,540 | 1,496 | 1,496 | -51 | -3.3% | 32,500 |
| 2023/12/07 | 1,589 | 1,589 | 1,540 | 1,547 | -25 | -1.6% | 16,200 |
| 2023/12/06 | 1,550 | 1,584 | 1,544 | 1,572 | +10 | +0.6% | 13,600 |
| 2023/12/05 | 1,561 | 1,579 | 1,560 | 1,562 | -17 | -1.1% | 14,400 |
| 2023/12/04 | 1,548 | 1,591 | 1,543 | 1,579 | +26 | +1.7% | 19,000 |
| 2023/12/01 | 1,596 | 1,596 | 1,553 | 1,553 | -55 | -3.4% | 19,100 |
| 2023/11/30 | 1,618 | 1,618 | 1,583 | 1,608 | -5 | -0.3% | 9,700 |
| 2023/11/29 | 1,600 | 1,625 | 1,595 | 1,613 | +2 | +0.1% | 9,500 |
| 2023/11/28 | 1,629 | 1,629 | 1,608 | 1,611 | -14 | -0.9% | 12,400 |
| 2023/11/27 | 1,642 | 1,650 | 1,625 | 1,625 | -17 | -1% | 7,800 |
| 2023/11/24 | 1,641 | 1,663 | 1,641 | 1,642 | +5 | +0.3% | 5,300 |
| 2023/11/22 | 1,648 | 1,651 | 1,626 | 1,637 | -14 | -0.8% | 5,400 |
| 2023/11/21 | 1,643 | 1,655 | 1,620 | 1,651 | +26 | +1.6% | 8,700 |
| 2023/11/20 | 1,615 | 1,655 | 1,615 | 1,625 | +6 | +0.4% | 9,000 |
| 2023/11/17 | 1,620 | 1,630 | 1,598 | 1,619 | -1 | -0.1% | 14,000 |
| 2023/11/16 | 1,605 | 1,620 | 1,582 | 1,620 | +14 | +0.9% | 7,800 |
| 2023/11/15 | 1,556 | 1,622 | 1,556 | 1,606 | +50 | +3.2% | 22,200 |
| 2023/11/14 | 1,574 | 1,581 | 1,523 | 1,556 | +22 | +1.4% | 73,000 |
| 2023/11/13 | 1,539 | 1,585 | 1,510 | 1,534 | +17 | +1.1% | 49,600 |
| 2023/11/10 | 1,590 | 1,631 | 1,517 | 1,517 | -82 | -5.1% | 91,600 |
| 2023/11/09 | 1,633 | 1,633 | 1,577 | 1,599 | -49 | -3% | 59,500 |
| 2023/11/08 | 1,676 | 1,681 | 1,625 | 1,648 | -11 | -0.7% | 19,300 |
| 2023/11/07 | 1,707 | 1,707 | 1,655 | 1,659 | -49 | -2.9% | 20,500 |
| 2023/11/06 | 1,684 | 1,718 | 1,684 | 1,708 | +40 | +2.4% | 32,600 |
| 2023/11/02 | 1,676 | 1,690 | 1,642 | 1,668 | +4 | +0.2% | 18,200 |
| 2023/11/01 | 1,686 | 1,686 | 1,645 | 1,664 | -6 | -0.4% | 13,800 |
| 2023/10/31 | 1,626 | 1,677 | 1,621 | 1,670 | +33 | +2% | 82,800 |
| 2023/10/30 | 1,650 | 1,658 | 1,637 | 1,637 | -26 | -1.6% | 20,700 |
| 2023/10/27 | 1,669 | 1,680 | 1,641 | 1,663 | -6 | -0.4% | 14,900 |
| 2023/10/26 | 1,652 | 1,670 | 1,649 | 1,669 | -7 | -0.4% | 11,800 |
| 2023/10/25 | 1,691 | 1,707 | 1,676 | 1,676 | -1 | -0.1% | 11,800 |
| 2023/10/24 | 1,650 | 1,692 | 1,602 | 1,677 | +27 | +1.6% | 25,900 |
| 2023/10/23 | 1,678 | 1,697 | 1,644 | 1,650 | -28 | -1.7% | 16,300 |
| 2023/10/20 | 1,680 | 1,694 | 1,640 | 1,678 | -5 | -0.3% | 21,300 |
| 2023/10/19 | 1,700 | 1,720 | 1,679 | 1,683 | -17 | -1% | 15,100 |
| 2023/10/18 | 1,680 | 1,701 | 1,680 | 1,700 | +20 | +1.2% | 8,600 |
| 2023/10/17 | 1,709 | 1,727 | 1,663 | 1,680 | -10 | -0.6% | 20,400 |
| 2023/10/16 | 1,743 | 1,745 | 1,661 | 1,690 | -62 | -3.5% | 48,700 |
| 2023/10/13 | 1,802 | 1,802 | 1,743 | 1,752 | -50 | -2.8% | 27,700 |
| 2023/10/12 | 1,818 | 1,818 | 1,796 | 1,802 | -24 | -1.3% | 10,600 |
| 2023/10/11 | 1,866 | 1,866 | 1,821 | 1,826 | -35 | -1.9% | 9,000 |
| 2023/10/10 | 1,860 | 1,873 | 1,843 | 1,861 | +16 | +0.9% | 15,700 |
| 2023/10/06 | 1,825 | 1,845 | 1,805 | 1,845 | +14 | +0.8% | 5,000 |
| 2023/10/05 | 1,810 | 1,844 | 1,810 | 1,831 | +29 | +1.6% | 8,100 |
| 2023/10/04 | 1,829 | 1,842 | 1,802 | 1,802 | -45 | -2.4% | 15,800 |
| 2023/10/03 | 1,877 | 1,899 | 1,839 | 1,847 | -70 | -3.7% | 20,700 |
| 2023/10/02 | 1,946 | 1,955 | 1,899 | 1,917 | -15 | -0.8% | 21,000 |
| 2023/09/29 | 1,906 | 1,946 | 1,882 | 1,932 | +26 | +1.4% | 36,200 |
| 2023/09/28 | 1,946 | 1,946 | 1,863 | 1,906 | +120 | +6.7% | 146,700 |
101～
150
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
