- 7039
- 2026/10/01
- 時価
- 50億円
- PER 予
- 53.31倍
- 2018年以降
- 6.47-47.03倍
（2018-2025年） - PBR
- 1.03倍
- 2018年以降
- 0.97-6.03倍
（2018-2025年） - 配当 予
- 6.32%
- ROE 予
- 1.94%
- ROA 予
- 1.53%
- 資料
- Link
- CSV,JSON
ブリッジインターナショナルグループ（7039）の時価総額の推移
- 2018年12月28日
- 47億929万
- 2019年12月30日
- 67億5024万
- 2020年12月30日
- 87億7944万
- 2021年12月30日
- 100億8692万
- 2022年12月30日
- 93億4634万
- 2023年12月29日
- 60億4211万
- 2024年12月30日
- 51億828万
- 2025年12月30日
- 72億5785万
2026/05/08～2026/10/01
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/01 | 1,345 | 1,345 | 1,332 | 1,345 | 0% | 4,100 | - | -1.25% | - | - |
| 09/30 | 1,338 | 1,345 | 1,330 | 1,345 | +1.13% | 8,800 | - | -1.32% | - | - |
| 09/29 | 1,336 | 1,339 | 1,330 | 1,330 | -0.75% | 14,800 | - | -2.49% | - | - |
| 09/28 | 1,346 | 1,346 | 1,335 | 1,340 | -0.45% | 17,300 | - | -1.83% | - | - |
| 09/25 | 1,341 | 1,349 | 1,341 | 1,346 | -0.22% | 6,500 | - | -1.46% | - | - |
| 09/24 | 1,356 | 1,358 | 1,340 | 1,349 | -0.66% | 34,600 | - | -1.32% | - | - |
| 09/18 | 1,370 | 1,370 | 1,356 | 1,358 | -0.88% | 7,600 | - | -0.8% | - | - |
| 09/17 | 1,361 | 1,370 | 1,360 | 1,370 | +0.44% | 6,300 | - | 0% | - | - |
| 09/16 | 1,373 | 1,375 | 1,361 | 1,364 | -0.66% | 8,800 | - | -1.45% | - | - |
| 09/15 | 1,368 | 1,381 | 1,365 | 1,373 | +0.15% | 8,900 | - | -1.86% | - | - |
| 09/14 | 1,356 | 1,377 | 1,354 | 1,371 | +1.11% | 6,400 | - | -2.97% | - | - |
| 09/11 | 1,360 | 1,363 | 1,351 | 1,356 | -0.59% | 10,300 | - | -4.98% | - | - |
| 09/10 | 1,368 | 1,368 | 1,363 | 1,364 | -0.29% | 2,900 | - | -5.34% | - | - |
| 09/09 | 1,370 | 1,370 | 1,362 | 1,368 | -0.22% | 4,600 | - | -5.98% | - | - |
| 09/08 | 1,364 | 1,371 | 1,355 | 1,371 | +0.88% | 11,700 | - | -6.67% | - | - |
| 09/07 | 1,365 | 1,367 | 1,358 | 1,359 | -0.22% | 15,900 | - | -8.36% | - | - |
| 09/04 | 1,380 | 1,380 | 1,362 | 1,362 | -0.22% | 6,800 | - | -9.08% | - | - |
| 09/03 | 1,384 | 1,384 | 1,365 | 1,365 | -0.58% | 7,200 | - | -9.84% | - | - |
| 09/02 | 1,395 | 1,397 | 1,373 | 1,373 | -1.58% | 15,100 | - | -10.2% | - | - |
| 09/01 | 1,380 | 1,405 | 1,376 | 1,395 | +1.09% | 32,600 | - | -9.59% | - | - |
| 08/31 | 1,373 | 1,384 | 1,373 | 1,380 | +0.51% | 24,800 | - | -11.31% | - | - |
| 08/28 | 1,361 | 1,373 | 1,361 | 1,373 | +0.44% | 18,900 | - | -12.49% | - | - |
| 08/27 | 1,367 | 1,372 | 1,361 | 1,367 | 0% | 10,400 | - | -13.64% | - | - |
| 08/26 | 1,371 | 1,374 | 1,364 | 1,367 | -0.29% | 14,300 | - | -14.4% | - | - |
| 08/25 | 1,365 | 1,371 | 1,360 | 1,371 | +0.59% | 11,800 | - | -14.9% | - | - |
| 08/24 | 1,355 | 1,367 | 1,355 | 1,363 | +0.74% | 24,700 | - | -16.12% | - | - |
| 08/21 | 1,373 | 1,378 | 1,348 | 1,353 | -1.38% | 30,500 | - | -17.45% | - | - |
| 08/20 | 1,359 | 1,378 | 1,345 | 1,372 | +0.73% | 51,800 | - | -17.05% | - | - |
| 08/19 | 1,380 | 1,380 | 1,347 | 1,362 | -1.3% | 48,000 | - | -18.3% | - | - |
| 08/18 | 1,392 | 1,408 | 1,377 | 1,380 | -0.86% | 73,400 | - | -17.95% | - | - |
| 08/17 | 1,390 | 1,408 | 1,385 | 1,392 | +0.36% | 186,200 | - | -18.02% | - | - |
| 08/14 | 1,704 | 1,749 | 1,320 | 1,387 | -18.79% | 294,100 | - | -18.98% | - | - |
| 08/13 | 1,729 | 1,738 | 1,701 | 1,708 | -1.5% | 20,800 | - | -1.04% | - | - |
| 08/12 | 1,750 | 1,751 | 1,733 | 1,734 | +0.64% | 7,500 | - | +0.41% | - | - |
| 08/10 | 1,720 | 1,736 | 1,720 | 1,723 | +0.23% | 3,600 | - | -0.17% | - | - |
| 08/07 | 1,725 | 1,730 | 1,719 | 1,719 | -0.35% | 1,200 | - | -0.35% | - | - |
| 08/06 | 1,728 | 1,743 | 1,720 | 1,725 | +0.47% | 6,600 | - | +0.12% | - | - |
| 08/05 | 1,730 | 1,731 | 1,712 | 1,717 | +0.06% | 3,400 | - | -0.23% | - | - |
| 08/04 | 1,730 | 1,730 | 1,711 | 1,716 | +0.18% | 9,400 | - | -0.17% | - | - |
| 08/03 | 1,730 | 1,730 | 1,713 | 1,713 | -1.38% | 4,600 | - | -0.23% | - | - |
| 07/31 | 1,760 | 1,760 | 1,730 | 1,737 | -0.74% | 3,800 | - | +1.22% | - | - |
| 07/30 | 1,732 | 1,752 | 1,732 | 1,750 | +0.4% | 12,600 | - | +2.04% | - | - |
| 07/29 | 1,729 | 1,750 | 1,727 | 1,743 | +0.81% | 6,000 | - | +1.75% | - | - |
| 07/28 | 1,735 | 1,750 | 1,715 | 1,729 | +0.35% | 17,200 | - | +0.99% | - | - |
| 07/27 | 1,722 | 1,730 | 1,711 | 1,723 | +0.88% | 8,500 | - | +0.7% | - | - |
| 07/24 | 1,723 | 1,723 | 1,705 | 1,708 | -0.87% | 1,900 | - | -0.18% | - | - |
| 07/23 | 1,722 | 1,731 | 1,712 | 1,723 | +0.41% | 5,400 | - | +0.7% | - | - |
| 07/22 | 1,720 | 1,726 | 1,708 | 1,716 | -0.23% | 5,700 | - | +0.29% | - | - |
| 07/21 | 1,735 | 1,735 | 1,709 | 1,720 | +0.23% | 5,400 | - | +0.58% | - | - |
| 07/17 | 1,703 | 1,722 | 1,691 | 1,716 | +0.18% | 6,400 | - | +0.41% | - | - |
| 07/16 | 1,710 | 1,732 | 1,700 | 1,713 | 0% | 10,500 | - | +0.29% | - | - |
| 07/15 | 1,718 | 1,723 | 1,713 | 1,713 | -0.29% | 4,900 | - | +0.29% | - | - |
| 07/14 | 1,731 | 1,745 | 1,713 | 1,718 | -0.75% | 4,700 | - | +0.64% | - | - |
| 07/13 | 1,772 | 1,772 | 1,724 | 1,731 | -2.26% | 10,800 | - | +1.41% | - | - |
| 07/10 | 1,755 | 1,771 | 1,735 | 1,771 | +0.68% | 10,800 | - | +3.81% | - | - |
| 07/09 | 1,733 | 1,770 | 1,721 | 1,759 | +1.44% | 15,800 | - | +3.29% | - | - |
| 07/08 | 1,727 | 1,734 | 1,710 | 1,734 | +0.81% | 4,300 | - | +2.18% | - | - |
| 07/07 | 1,725 | 1,731 | 1,705 | 1,720 | -0.29% | 8,800 | - | +1.65% | - | - |
| 07/06 | 1,686 | 1,725 | 1,685 | 1,725 | +2.31% | 16,600 | - | +2.13% | - | - |
| 07/03 | 1,681 | 1,711 | 1,670 | 1,686 | +0.42% | 28,000 | - | +0.06% | - | - |
| 07/02 | 1,660 | 1,688 | 1,660 | 1,679 | +0.96% | 28,900 | - | -0.3% | - | - |
| 07/01 | 1,662 | 1,679 | 1,656 | 1,663 | +0.06% | 6,000 | - | -1.19% | - | - |
| 06/30 | 1,699 | 1,699 | 1,662 | 1,662 | -1.01% | 11,700 | - | -1.07% | - | - |
| 06/29 | 1,666 | 1,690 | 1,666 | 1,679 | -0.53% | 14,200 | - | +0.06% | - | - |
| 06/26 | 1,703 | 1,703 | 1,683 | 1,688 | -0.88% | 57,200 | - | +0.78% | - | - |
| 06/25 | 1,715 | 1,715 | 1,691 | 1,703 | +0.47% | 7,100 | - | +1.85% | - | - |
| 06/24 | 1,719 | 1,725 | 1,695 | 1,695 | -1.4% | 8,500 | - | +1.62% | - | - |
| 06/23 | 1,720 | 1,728 | 1,703 | 1,719 | +0.23% | 15,200 | - | +3.31% | - | - |
| 06/22 | 1,715 | 1,748 | 1,715 | 1,715 | +0.06% | 27,400 | - | +3.31% | - | - |
| 06/19 | 1,725 | 1,725 | 1,710 | 1,714 | -0.64% | 13,700 | - | +3.5% | - | - |
| 06/18 | 1,712 | 1,735 | 1,712 | 1,725 | +0.76% | 14,900 | - | +4.36% | - | - |
| 06/17 | 1,695 | 1,726 | 1,682 | 1,712 | +1% | 25,200 | - | +3.38% | - | - |
| 06/16 | 1,687 | 1,703 | 1,687 | 1,695 | +0.47% | 9,900 | - | +2.17% | - | - |
| 06/15 | 1,691 | 1,695 | 1,682 | 1,687 | -0.59% | 19,700 | - | +1.44% | - | - |
| 06/12 | 1,703 | 1,709 | 1,686 | 1,697 | -0.12% | 10,800 | - | +1.8% | - | - |
| 06/11 | 1,700 | 1,710 | 1,692 | 1,699 | -0.64% | 10,500 | - | +1.68% | - | - |
| 06/10 | 1,693 | 1,711 | 1,692 | 1,710 | +0.29% | 7,800 | - | +2.15% | - | - |
| 06/09 | 1,710 | 1,723 | 1,691 | 1,705 | -0.7% | 17,400 | - | +1.61% | - | - |
| 06/08 | 1,755 | 1,767 | 1,693 | 1,717 | +2.45% | 82,500 | - | +2.08% | - | - |
| 06/05 | 1,614 | 1,719 | 1,612 | 1,676 | +3.97% | 37,100 | - | -0.59% | - | - |
| 06/04 | 1,618 | 1,622 | 1,610 | 1,612 | -0.98% | 4,700 | - | -4.67% | - | - |
| 06/03 | 1,651 | 1,651 | 1,622 | 1,628 | -0.06% | 4,400 | - | -4.18% | - | - |
| 06/02 | 1,645 | 1,645 | 1,602 | 1,629 | -0.37% | 4,200 | - | -4.57% | - | - |
| 06/01 | 1,659 | 1,659 | 1,625 | 1,635 | -1.27% | 11,100 | - | -4.66% | - | - |
| 05/29 | 1,659 | 1,670 | 1,640 | 1,656 | +0.73% | 11,900 | - | -3.94% | - | - |
| 05/28 | 1,610 | 1,648 | 1,610 | 1,644 | +2.18% | 13,200 | - | -5.03% | - | - |
| 05/27 | 1,608 | 1,618 | 1,608 | 1,609 | +0.06% | 8,600 | - | -7.53% | - | - |
| 05/26 | 1,601 | 1,614 | 1,601 | 1,608 | +0.56% | 5,800 | - | -8.06% | - | - |
| 05/25 | 1,614 | 1,614 | 1,595 | 1,599 | -0.5% | 15,300 | - | -9.04% | - | - |
| 05/22 | 1,610 | 1,618 | 1,606 | 1,607 | -0.06% | 8,600 | - | -9.05% | - | - |
| 05/21 | 1,615 | 1,630 | 1,600 | 1,608 | +0.12% | 12,000 | - | -9.46% | - | - |
| 05/20 | 1,610 | 1,615 | 1,591 | 1,606 | -0.19% | 17,000 | - | -10.08% | - | - |
| 05/19 | 1,613 | 1,622 | 1,605 | 1,609 | -0.25% | 32,300 | - | -10.41% | - | - |
| 05/18 | 1,668 | 1,668 | 1,586 | 1,613 | -2.24% | 39,200 | - | -10.69% | - | - |
| 05/15 | 1,789 | 1,789 | 1,618 | 1,650 | -7.77% | 72,600 | - | -9.19% | - | - |
| 05/14 | 1,808 | 1,808 | 1,760 | 1,789 | -0.45% | 16,800 | - | -1.97% | - | - |
| 05/13 | 1,789 | 1,797 | 1,787 | 1,797 | +0.28% | 2,000 | - | -1.7% | - | - |
| 05/12 | 1,788 | 1,793 | 1,782 | 1,792 | +0.96% | 2,400 | - | -2.08% | - | - |
| 05/11 | 1,785 | 1,789 | 1,771 | 1,775 | -1.06% | 12,100 | - | -3.16% | - | - |
| 05/08 | 1,800 | 1,800 | 1,780 | 1,794 | +0.06% | 8,500 | - | -2.18% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2018年 12月期 | 3,310 6,620 10/5 | 1,266 2,531 12/26 | 1,955,200 977,600 10/9 | 109億9251万 | 43億1864万 | 47億929万 12/28 |
| 2019年 12月期 | 2,090 4,180 2/12 | 1,120 8/29 | 150,500 12/26 | 71億3233万 | 38億2211万 | 67億5024万 12/30 |
| 2020年 12月期 | 3,890 7/9 | 1,180 3/23 | 236,200 10/9 | 136億9824万 | 41億5525万 | 87億7944万 12/30 |
| 2021年 12月期 | 3,300 11/22 | 1,720 5/13 | 253,400 4/12 | 122億5686万 | 61億7101万 | 100億8692万 12/30 |
| 2022年 12月期 | 2,729 1/4 | 1,615 3/9 | 119,300 11/14 | 101億3605万 | 60億424万 | 93億4634万 12/30 |
| 2023年 12月期 | 2,929 2/1 | 1,406 12/15 | 146,700 9/28 | 109億1638万 | 52億9865万 | 60億4211万 12/29 |
| 2024年 12月期 | 1,772 1/26 | 1,180 8/5 | 143,200 2/27 | 66億7795万 | 44億4694万 | 51億828万 12/30 |
| 2025年 12月期 | 2,125 10/1 | 1,400 1/7 | 85,800 2/17 | 80億827万 | 52億7604万 | 72億5785万 12/30 |
| 最新 | 1,345 2026/10/1 | 4,100 | 50億6876万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
