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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/04/19 | 1,693 | 1,696 | 1,643 | 1,671 | -14 | -0.8% | 18,700 |
| 2024/04/18 | 1,654 | 1,692 | 1,654 | 1,685 | +31 | +1.9% | 9,200 |
| 2024/04/17 | 1,656 | 1,679 | 1,643 | 1,654 | -8 | -0.5% | 11,900 |
| 2024/04/16 | 1,646 | 1,693 | 1,642 | 1,662 | +6 | +0.4% | 9,400 |
| 2024/04/15 | 1,653 | 1,694 | 1,653 | 1,656 | -29 | -1.7% | 7,300 |
| 2024/04/12 | 1,701 | 1,705 | 1,681 | 1,685 | -16 | -0.9% | 3,800 |
| 2024/04/11 | 1,738 | 1,738 | 1,675 | 1,701 | -22 | -1.3% | 8,000 |
301～
350
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
