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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,622 | 1,622 | 1,578 | 1,597 | -30 | -1.8% | 13,500 |
| 2024/01/11 | 1,657 | 1,657 | 1,605 | 1,627 | -16 | -1% | 17,100 |
| 2024/01/10 | 1,658 | 1,658 | 1,638 | 1,643 | -7 | -0.4% | 10,900 |
| 2024/01/09 | 1,637 | 1,658 | 1,621 | 1,650 | +20 | +1.2% | 12,700 |
| 2024/01/05 | 1,652 | 1,657 | 1,622 | 1,630 | -16 | -1% | 11,500 |
| 2024/01/04 | 1,599 | 1,649 | 1,599 | 1,646 | +34 | +2.1% | 10,800 |
| 2023/12/29 | 1,619 | 1,626 | 1,587 | 1,612 | +17 | +1.1% | 32,200 |
| 2023/12/28 | 1,510 | 1,595 | 1,504 | 1,595 | +38 | +2.4% | 22,800 |
| 2023/12/27 | 1,510 | 1,558 | 1,510 | 1,557 | +50 | +3.3% | 46,900 |
| 2023/12/26 | 1,480 | 1,527 | 1,480 | 1,507 | +21 | +1.4% | 29,500 |
| 2023/12/25 | 1,534 | 1,534 | 1,481 | 1,486 | -17 | -1.1% | 21,900 |
| 2023/12/22 | 1,548 | 1,548 | 1,500 | 1,503 | -34 | -2.2% | 17,900 |
| 2023/12/21 | 1,499 | 1,542 | 1,487 | 1,537 | +16 | +1.1% | 20,900 |
| 2023/12/20 | 1,525 | 1,546 | 1,515 | 1,521 | +25 | +1.7% | 28,000 |
| 2023/12/19 | 1,462 | 1,529 | 1,458 | 1,496 | +64 | +4.5% | 53,300 |
| 2023/12/18 | 1,461 | 1,466 | 1,424 | 1,432 | -36 | -2.5% | 45,800 |
| 2023/12/15 | 1,455 | 1,470 | 1,406 | 1,468 | +13 | +0.9% | 68,500 |
| 2023/12/14 | 1,504 | 1,507 | 1,455 | 1,455 | -53 | -3.5% | 48,500 |
| 2023/12/13 | 1,500 | 1,508 | 1,491 | 1,508 | +16 | +1.1% | 10,900 |
| 2023/12/12 | 1,519 | 1,519 | 1,480 | 1,492 | -19 | -1.3% | 82,800 |
| 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 |
301～
350
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 | 163,800円 | +10.0% | +0.4% | 5.19% | 9.33倍 | 1.35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 | 65,500円 | +16.1% | +18.3% | 2.14% | 7.81倍 | 1.67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 | 98,700円 | +7.4% | +2.3% | 3.75% | 11.43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
