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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,603 | 1,645 | 1,587 | 1,615 | +12 | +0.7% | 25,400 |
| 2024/03/26 | 1,570 | 1,630 | 1,569 | 1,603 | +33 | +2.1% | 30,000 |
| 2024/03/25 | 1,604 | 1,608 | 1,560 | 1,570 | -50 | -3.1% | 17,500 |
| 2024/03/22 | 1,591 | 1,636 | 1,583 | 1,620 | +36 | +2.3% | 22,500 |
| 2024/03/21 | 1,600 | 1,601 | 1,580 | 1,584 | -10 | -0.6% | 19,200 |
| 2024/03/19 | 1,565 | 1,600 | 1,564 | 1,594 | +29 | +1.9% | 13,400 |
| 2024/03/18 | 1,559 | 1,591 | 1,559 | 1,565 | +6 | +0.4% | 16,300 |
| 2024/03/15 | 1,565 | 1,576 | 1,539 | 1,559 | -11 | -0.7% | 16,400 |
| 2024/03/14 | 1,520 | 1,623 | 1,520 | 1,570 | +54 | +3.6% | 51,900 |
| 2024/03/13 | 1,566 | 1,570 | 1,516 | 1,516 | -34 | -2.2% | 15,700 |
| 2024/03/12 | 1,507 | 1,559 | 1,492 | 1,550 | +43 | +2.9% | 19,200 |
| 2024/03/11 | 1,520 | 1,543 | 1,492 | 1,507 | -34 | -2.2% | 41,900 |
| 2024/03/08 | 1,546 | 1,553 | 1,532 | 1,541 | -5 | -0.3% | 11,500 |
| 2024/03/07 | 1,570 | 1,574 | 1,542 | 1,546 | -24 | -1.5% | 30,300 |
| 2024/03/06 | 1,601 | 1,615 | 1,566 | 1,570 | -40 | -2.5% | 31,000 |
| 2024/03/05 | 1,604 | 1,637 | 1,585 | 1,610 | +6 | +0.4% | 46,600 |
| 2024/03/04 | 1,620 | 1,653 | 1,604 | 1,604 | -4 | -0.2% | 65,300 |
| 2024/03/01 | 1,646 | 1,652 | 1,605 | 1,608 | -62 | -3.7% | 44,800 |
| 2024/02/29 | 1,708 | 1,710 | 1,664 | 1,670 | -39 | -2.3% | 25,800 |
| 2024/02/28 | 1,695 | 1,725 | 1,643 | 1,709 | +31 | +1.8% | 75,700 |
| 2024/02/27 | 1,643 | 1,692 | 1,602 | 1,678 | +155 | +10.2% | 143,200 |
| 2024/02/26 | 1,482 | 1,530 | 1,482 | 1,523 | +41 | +2.8% | 7,200 |
| 2024/02/22 | 1,531 | 1,531 | 1,482 | 1,482 | -28 | -1.9% | 10,100 |
| 2024/02/21 | 1,566 | 1,566 | 1,508 | 1,510 | -46 | -3% | 3,400 |
| 2024/02/20 | 1,576 | 1,585 | 1,555 | 1,556 | -15 | -1% | 6,200 |
| 2024/02/19 | 1,569 | 1,602 | 1,528 | 1,571 | +2 | +0.1% | 27,700 |
| 2024/02/16 | 1,529 | 1,569 | 1,506 | 1,569 | +52 | +3.4% | 23,800 |
| 2024/02/15 | 1,476 | 1,532 | 1,475 | 1,517 | +47 | +3.2% | 21,600 |
| 2024/02/14 | 1,465 | 1,500 | 1,436 | 1,470 | -25 | -1.7% | 34,600 |
| 2024/02/13 | 1,500 | 1,556 | 1,488 | 1,495 | -24 | -1.6% | 32,100 |
| 2024/02/09 | 1,636 | 1,644 | 1,450 | 1,519 | -101 | -6.2% | 101,300 |
| 2024/02/08 | 1,652 | 1,653 | 1,603 | 1,620 | -31 | -1.9% | 19,600 |
| 2024/02/07 | 1,675 | 1,675 | 1,635 | 1,651 | -23 | -1.4% | 12,200 |
| 2024/02/06 | 1,700 | 1,700 | 1,674 | 1,674 | -25 | -1.5% | 10,300 |
| 2024/02/05 | 1,708 | 1,716 | 1,690 | 1,699 | ±0 | ±0% | 7,500 |
| 2024/02/02 | 1,664 | 1,708 | 1,663 | 1,699 | +27 | +1.6% | 8,000 |
| 2024/02/01 | 1,710 | 1,731 | 1,670 | 1,672 | -59 | -3.4% | 12,700 |
| 2024/01/31 | 1,723 | 1,746 | 1,716 | 1,731 | +15 | +0.9% | 9,200 |
| 2024/01/30 | 1,742 | 1,742 | 1,707 | 1,716 | -25 | -1.4% | 5,700 |
| 2024/01/29 | 1,728 | 1,741 | 1,716 | 1,741 | +13 | +0.8% | 8,700 |
| 2024/01/26 | 1,725 | 1,772 | 1,709 | 1,728 | +9 | +0.5% | 23,700 |
| 2024/01/25 | 1,733 | 1,733 | 1,690 | 1,719 | ±0 | ±0% | 12,400 |
| 2024/01/24 | 1,670 | 1,747 | 1,670 | 1,719 | +49 | +2.9% | 15,200 |
| 2024/01/23 | 1,729 | 1,747 | 1,670 | 1,670 | -59 | -3.4% | 20,700 |
| 2024/01/22 | 1,616 | 1,735 | 1,616 | 1,729 | +123 | +7.7% | 37,400 |
| 2024/01/19 | 1,571 | 1,606 | 1,562 | 1,606 | +35 | +2.2% | 6,100 |
| 2024/01/18 | 1,561 | 1,580 | 1,553 | 1,571 | -14 | -0.9% | 8,900 |
| 2024/01/17 | 1,600 | 1,600 | 1,570 | 1,585 | -8 | -0.5% | 7,300 |
| 2024/01/16 | 1,589 | 1,620 | 1,581 | 1,593 | -9 | -0.6% | 5,900 |
| 2024/01/15 | 1,584 | 1,607 | 1,573 | 1,602 | +5 | +0.3% | 11,800 |
251～
300
件表示中 / 1585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 | 161,200円 | +10.0% | +0.4% | 5.27% | 9.18倍 | 1.33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 |
| 共同ＰＲ | 65,200円 | +16.1% | +18.3% | 2.15% | 7.77倍 | 1.66倍 |
|
企業パブリシティ活動の支援、コンサルティングが主力事業。独立系大手。海外に拠点展開 |
| グローキッズ | 63,600円 | -2.5% | +12.2% | 6.29% | 10.07倍 | 0.74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 |
| ＪＴＰ | 98,900円 | +7.4% | +2.3% | 3.74% | 11.46倍 | 1.66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 |
| ＰＣＮＥＴ | 105,900円 | +12.7% | +15.6% | 4.44% | 11.67倍 | 1.83倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
市場注目の銘柄
チャート関連のコラム
