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 |
|---|---|---|---|---|---|---|---|
| 2024/07/03 | 1,600 | 1,612 | 1,575 | 1,585 | -2 | -0.1% | 9,200 |
| 2024/07/02 | 1,526 | 1,592 | 1,526 | 1,587 | +59 | +3.9% | 23,300 |
| 2024/07/01 | 1,521 | 1,535 | 1,513 | 1,528 | +6 | +0.4% | 4,200 |
| 2024/06/28 | 1,547 | 1,548 | 1,512 | 1,522 | -16 | -1% | 5,200 |
| 2024/06/27 | 1,549 | 1,549 | 1,530 | 1,538 | -2 | -0.1% | 2,300 |
| 2024/06/26 | 1,536 | 1,548 | 1,519 | 1,540 | +11 | +0.7% | 3,300 |
| 2024/06/25 | 1,540 | 1,545 | 1,517 | 1,529 | -12 | -0.8% | 2,400 |
| 2024/06/24 | 1,548 | 1,549 | 1,526 | 1,541 | +15 | +1% | 5,200 |
| 2024/06/21 | 1,481 | 1,530 | 1,481 | 1,526 | +43 | +2.9% | 8,400 |
| 2024/06/20 | 1,481 | 1,483 | 1,481 | 1,483 | -15 | -1% | 400 |
| 2024/06/19 | 1,495 | 1,498 | 1,477 | 1,498 | +13 | +0.9% | 9,200 |
| 2024/06/18 | 1,488 | 1,488 | 1,481 | 1,485 | +9 | +0.6% | 2,300 |
| 2024/06/17 | 1,485 | 1,495 | 1,472 | 1,476 | -4 | -0.3% | 4,400 |
| 2024/06/14 | 1,471 | 1,497 | 1,471 | 1,480 | +7 | +0.5% | 2,300 |
| 2024/06/13 | 1,485 | 1,485 | 1,456 | 1,473 | -13 | -0.9% | 5,500 |
| 2024/06/12 | 1,483 | 1,486 | 1,474 | 1,486 | -9 | -0.6% | 1,100 |
| 2024/06/11 | 1,455 | 1,499 | 1,455 | 1,495 | +41 | +2.8% | 10,500 |
| 2024/06/10 | 1,490 | 1,490 | 1,450 | 1,454 | -46 | -3.1% | 13,700 |
| 2024/06/07 | 1,502 | 1,502 | 1,489 | 1,500 | -2 | -0.1% | 700 |
| 2024/06/06 | 1,502 | 1,525 | 1,502 | 1,502 | -12 | -0.8% | 2,600 |
| 2024/06/05 | 1,499 | 1,523 | 1,486 | 1,514 | +15 | +1% | 7,000 |
| 2024/06/04 | 1,493 | 1,508 | 1,491 | 1,499 | +6 | +0.4% | 2,200 |
| 2024/06/03 | 1,510 | 1,525 | 1,482 | 1,493 | -10 | -0.7% | 8,400 |
| 2024/05/31 | 1,472 | 1,514 | 1,472 | 1,503 | +35 | +2.4% | 7,800 |
| 2024/05/30 | 1,437 | 1,468 | 1,424 | 1,468 | +29 | +2% | 8,400 |
| 2024/05/29 | 1,463 | 1,469 | 1,425 | 1,439 | -8 | -0.6% | 18,500 |
| 2024/05/28 | 1,496 | 1,570 | 1,417 | 1,447 | -47 | -3.1% | 68,900 |
| 2024/05/27 | 1,525 | 1,539 | 1,494 | 1,494 | -41 | -2.7% | 21,900 |
| 2024/05/24 | 1,533 | 1,559 | 1,532 | 1,535 | -12 | -0.8% | 8,700 |
| 2024/05/23 | 1,546 | 1,550 | 1,531 | 1,547 | -3 | -0.2% | 5,100 |
| 2024/05/22 | 1,540 | 1,550 | 1,532 | 1,550 | +11 | +0.7% | 2,300 |
| 2024/05/21 | 1,535 | 1,560 | 1,533 | 1,539 | +15 | +1% | 4,300 |
| 2024/05/20 | 1,539 | 1,549 | 1,524 | 1,524 | -19 | -1.2% | 6,800 |
| 2024/05/17 | 1,550 | 1,570 | 1,520 | 1,543 | -7 | -0.5% | 11,200 |
| 2024/05/16 | 1,528 | 1,577 | 1,527 | 1,550 | +41 | +2.7% | 23,100 |
| 2024/05/15 | 1,661 | 1,661 | 1,481 | 1,509 | -152 | -9.2% | 61,800 |
| 2024/05/14 | 1,655 | 1,679 | 1,650 | 1,661 | +8 | +0.5% | 14,700 |
| 2024/05/13 | 1,667 | 1,671 | 1,644 | 1,653 | -21 | -1.3% | 13,300 |
| 2024/05/10 | 1,707 | 1,710 | 1,671 | 1,674 | -45 | -2.6% | 5,000 |
| 2024/05/09 | 1,692 | 1,719 | 1,692 | 1,719 | +27 | +1.6% | 1,700 |
| 2024/05/08 | 1,675 | 1,719 | 1,673 | 1,692 | +21 | +1.3% | 14,100 |
| 2024/05/07 | 1,655 | 1,686 | 1,655 | 1,671 | +16 | +1% | 12,600 |
| 2024/05/02 | 1,646 | 1,677 | 1,646 | 1,655 | -16 | -1% | 9,700 |
| 2024/05/01 | 1,694 | 1,694 | 1,645 | 1,671 | -37 | -2.2% | 14,700 |
| 2024/04/30 | 1,677 | 1,708 | 1,677 | 1,708 | +32 | +1.9% | 5,800 |
| 2024/04/26 | 1,665 | 1,685 | 1,655 | 1,676 | +2 | +0.1% | 6,800 |
| 2024/04/25 | 1,724 | 1,724 | 1,673 | 1,674 | -50 | -2.9% | 5,600 |
| 2024/04/24 | 1,712 | 1,740 | 1,700 | 1,724 | +19 | +1.1% | 13,800 |
| 2024/04/23 | 1,687 | 1,705 | 1,670 | 1,705 | +20 | +1.2% | 9,300 |
| 2024/04/22 | 1,685 | 1,690 | 1,652 | 1,685 | +14 | +0.8% | 3,800 |
251～
300
件表示中 / 1652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 | 182,000円 | +10.0% | +0.4% | 4.67% | 10.37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 |
| アミタＨＤ | 39,400円 | +7.4% | +35.9% | 1.27% | 13.15倍 | 2.59倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
| メンタルヘルスＴ | 66,200円 | +40.0% | +999.9% | 0.00% | 11.84倍 | 6.26倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
| プロレド | 61,000円 | +134.4% | +60.1% | 0.00% | - | 0.99倍 |
|
ローコスト戦略が柱のコンサル。大企業や企業再生ファンドなどに成果報酬型でサービス提供 |
| エクストリーム | 123,400円 | -3.0% | -42.1% | 4.62% | 10.72倍 | 1.13倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
市場注目の銘柄
チャート関連のコラム
