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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,471 | 1,471 | 1,471 | 1,471 | +1 | +0.1% | 1,300 |
| 2024/10/03 | 1,469 | 1,498 | 1,460 | 1,470 | +1 | +0.1% | 4,500 |
| 2024/10/02 | 1,467 | 1,486 | 1,457 | 1,469 | -26 | -1.7% | 2,500 |
| 2024/10/01 | 1,482 | 1,510 | 1,476 | 1,495 | +16 | +1.1% | 1,800 |
| 2024/09/30 | 1,493 | 1,495 | 1,445 | 1,479 | -29 | -1.9% | 2,900 |
| 2024/09/27 | 1,510 | 1,510 | 1,490 | 1,508 | -2 | -0.1% | 1,600 |
| 2024/09/26 | 1,500 | 1,510 | 1,499 | 1,510 | +10 | +0.7% | 2,500 |
| 2024/09/25 | 1,500 | 1,501 | 1,500 | 1,500 | ±0 | ±0% | 3,400 |
| 2024/09/24 | 1,486 | 1,500 | 1,485 | 1,500 | +16 | +1.1% | 4,200 |
| 2024/09/20 | 1,510 | 1,517 | 1,478 | 1,484 | -4 | -0.3% | 8,600 |
| 2024/09/19 | 1,450 | 1,488 | 1,450 | 1,488 | +39 | +2.7% | 6,000 |
| 2024/09/18 | 1,445 | 1,459 | 1,442 | 1,449 | +3 | +0.2% | 1,700 |
| 2024/09/17 | 1,457 | 1,457 | 1,422 | 1,446 | -11 | -0.8% | 1,700 |
| 2024/09/13 | 1,458 | 1,458 | 1,433 | 1,457 | -1 | -0.1% | 2,000 |
| 2024/09/12 | 1,447 | 1,459 | 1,435 | 1,458 | +11 | +0.8% | 4,000 |
| 2024/09/11 | 1,442 | 1,459 | 1,431 | 1,447 | +5 | +0.3% | 7,000 |
| 2024/09/10 | 1,435 | 1,459 | 1,435 | 1,442 | +7 | +0.5% | 2,200 |
| 2024/09/09 | 1,425 | 1,435 | 1,420 | 1,435 | +2 | +0.1% | 4,000 |
| 2024/09/06 | 1,442 | 1,449 | 1,421 | 1,433 | -9 | -0.6% | 3,500 |
| 2024/09/05 | 1,430 | 1,457 | 1,430 | 1,442 | +10 | +0.7% | 6,700 |
| 2024/09/04 | 1,434 | 1,457 | 1,432 | 1,432 | -28 | -1.9% | 6,000 |
| 2024/09/03 | 1,460 | 1,468 | 1,436 | 1,460 | ±0 | ±0% | 2,400 |
| 2024/09/02 | 1,459 | 1,463 | 1,442 | 1,460 | +1 | +0.1% | 6,700 |
| 2024/08/30 | 1,459 | 1,465 | 1,454 | 1,459 | +5 | +0.3% | 4,200 |
| 2024/08/29 | 1,459 | 1,464 | 1,445 | 1,454 | ±0 | ±0% | 6,800 |
| 2024/08/28 | 1,454 | 1,460 | 1,440 | 1,454 | ±0 | ±0% | 5,800 |
| 2024/08/27 | 1,452 | 1,459 | 1,450 | 1,454 | -1 | -0.1% | 4,500 |
| 2024/08/26 | 1,434 | 1,465 | 1,434 | 1,455 | +1 | +0.1% | 9,400 |
| 2024/08/23 | 1,450 | 1,464 | 1,441 | 1,454 | +2 | +0.1% | 4,100 |
| 2024/08/22 | 1,454 | 1,459 | 1,449 | 1,452 | -2 | -0.1% | 7,100 |
| 2024/08/21 | 1,450 | 1,454 | 1,444 | 1,454 | +2 | +0.1% | 4,300 |
| 2024/08/20 | 1,450 | 1,452 | 1,435 | 1,452 | +25 | +1.8% | 4,200 |
| 2024/08/19 | 1,469 | 1,469 | 1,423 | 1,427 | +6 | +0.4% | 11,600 |
| 2024/08/16 | 1,430 | 1,435 | 1,413 | 1,421 | +12 | +0.9% | 9,500 |
| 2024/08/15 | 1,415 | 1,422 | 1,402 | 1,409 | +14 | +1% | 14,300 |
| 2024/08/14 | 1,333 | 1,447 | 1,333 | 1,395 | +64 | +4.8% | 25,800 |
| 2024/08/13 | 1,327 | 1,355 | 1,325 | 1,331 | +16 | +1.2% | 10,600 |
| 2024/08/09 | 1,362 | 1,362 | 1,300 | 1,315 | -22 | -1.6% | 65,500 |
| 2024/08/08 | 1,326 | 1,348 | 1,326 | 1,337 | -13 | -1% | 8,200 |
| 2024/08/07 | 1,271 | 1,350 | 1,271 | 1,350 | +31 | +2.4% | 6,400 |
| 2024/08/06 | 1,257 | 1,329 | 1,237 | 1,319 | +139 | +11.8% | 26,300 |
| 2024/08/05 | 1,332 | 1,362 | 1,180 | 1,180 | -300 | -20.3% | 27,100 |
| 2024/08/02 | 1,561 | 1,578 | 1,470 | 1,480 | -89 | -5.7% | 60,400 |
| 2024/08/01 | 1,592 | 1,593 | 1,545 | 1,569 | +19 | +1.2% | 26,900 |
| 2024/07/31 | 1,550 | 1,550 | 1,545 | 1,550 | ±0 | ±0% | 2,900 |
| 2024/07/30 | 1,553 | 1,555 | 1,546 | 1,550 | -5 | -0.3% | 2,200 |
| 2024/07/29 | 1,572 | 1,581 | 1,555 | 1,555 | -9 | -0.6% | 3,800 |
| 2024/07/26 | 1,546 | 1,564 | 1,531 | 1,564 | +18 | +1.2% | 6,200 |
| 2024/07/25 | 1,540 | 1,546 | 1,525 | 1,546 | -1 | -0.1% | 4,000 |
| 2024/07/24 | 1,543 | 1,559 | 1,541 | 1,547 | +2 | +0.1% | 4,900 |
151～
200
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
