ブリッジインターナショナル（7039）のPER（株価収益率）の推移
- 2018年12月28日
- 19.13倍
- 2019年12月30日
- 25.63倍
- 2020年12月30日
- 29.63倍
- 2021年12月30日
- 20.03倍
- 2022年12月30日
- 15.72倍
- 2023年12月29日
- 9.4倍
- 2024年12月30日
- 7.79倍
- 2025年12月30日
- 13.54倍
2026/03/26～2026/08/20
株価＆PER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 | ||||||||||
| 08/20 | 1,359 | 1,378 | 1,345 | 1,372 | +0.73% | 51,800 | 51億7051万 | -17.05% | 54.38 | 1.05 |
| 08/19 | 1,380 | 1,380 | 1,347 | 1,362 | -1.3% | 48,000 | 51億3283万 | -18.3% | 53.99 | 1.05 |
| 08/18 | 1,392 | 1,408 | 1,377 | 1,380 | -0.86% | 73,400 | 52億66万 | -17.95% | 54.7 | 1.06 |
| 08/17 | 1,390 | 1,408 | 1,385 | 1,392 | +0.36% | 186,200 | 52億4589万 | -18.02% | 55.18 | 1.07 |
| 08/14 | 1,704 | 1,749 | 1,320 | 1,387 | -18.79% | 294,100 | 52億2704万 | -18.98% | 54.98 | 1.06 |
| 08/13 | 1,729 | 1,738 | 1,701 | 1,708 | -1.5% | 20,800 | 64億3676万 | -1.04% | 67.7 | 1.31 |
| 08/12 | 1,750 | 1,751 | 1,733 | 1,734 | +0.64% | 7,500 | 65億3475万 | +0.41% | 68.73 | 1.33 |
| 08/10 | 1,720 | 1,736 | 1,720 | 1,723 | +0.23% | 3,600 | 64億9329万 | -0.17% | 68.3 | 1.32 |
| 08/07 | 1,725 | 1,730 | 1,719 | 1,719 | -0.35% | 1,200 | 64億7822万 | -0.35% | 68.14 | 1.32 |
| 08/06 | 1,728 | 1,743 | 1,720 | 1,725 | +0.47% | 6,600 | 65億83万 | +0.12% | 68.38 | 1.32 |
| 08/05 | 1,730 | 1,731 | 1,712 | 1,717 | +0.06% | 3,400 | 64億7068万 | -0.23% | 68.06 | 1.32 |
| 08/04 | 1,730 | 1,730 | 1,711 | 1,716 | +0.18% | 9,400 | 64億6691万 | -0.17% | 68.02 | 1.32 |
| 08/03 | 1,730 | 1,730 | 1,713 | 1,713 | -1.38% | 4,600 | 64億5561万 | -0.23% | 67.9 | 1.31 |
| 07/31 | 1,760 | 1,760 | 1,730 | 1,737 | -0.74% | 3,800 | 65億4605万 | +1.22% | 68.85 | 1.33 |
| 07/30 | 1,732 | 1,752 | 1,732 | 1,750 | +0.4% | 12,600 | 65億9505万 | +2.04% | 69.37 | 1.34 |
| 07/29 | 1,729 | 1,750 | 1,727 | 1,743 | +0.81% | 6,000 | 65億6866万 | +1.75% | 69.09 | 1.34 |
| 07/28 | 1,735 | 1,750 | 1,715 | 1,729 | +0.35% | 17,200 | 65億1590万 | +0.99% | 68.54 | 1.33 |
| 07/27 | 1,722 | 1,730 | 1,711 | 1,723 | +0.88% | 8,500 | 64億9329万 | +0.7% | 68.3 | 1.32 |
| 07/24 | 1,723 | 1,723 | 1,705 | 1,708 | -0.87% | 1,900 | 64億3676万 | -0.18% | 67.7 | 1.31 |
| 07/23 | 1,722 | 1,731 | 1,712 | 1,723 | +0.41% | 5,400 | 64億9329万 | +0.7% | 68.3 | 1.32 |
| 07/22 | 1,720 | 1,726 | 1,708 | 1,716 | -0.23% | 5,700 | 64億6691万 | +0.29% | 68.02 | 1.32 |
| 07/21 | 1,735 | 1,735 | 1,709 | 1,720 | +0.23% | 5,400 | 64億8199万 | +0.58% | 68.18 | 1.32 |
| 07/17 | 1,703 | 1,722 | 1,691 | 1,716 | +0.18% | 6,400 | 64億6691万 | +0.41% | 68.02 | 1.32 |
| 07/16 | 1,710 | 1,732 | 1,700 | 1,713 | 0% | 10,500 | 64億5561万 | +0.29% | 67.9 | 1.31 |
| 07/15 | 1,718 | 1,723 | 1,713 | 1,713 | -0.29% | 4,900 | 64億5561万 | +0.29% | 67.9 | 1.31 |
| 07/14 | 1,731 | 1,745 | 1,713 | 1,718 | -0.75% | 4,700 | 64億7445万 | +0.64% | 68.1 | 1.32 |
| 07/13 | 1,772 | 1,772 | 1,724 | 1,731 | -2.26% | 10,800 | 65億2344万 | +1.41% | 68.61 | 1.33 |
| 07/10 | 1,755 | 1,771 | 1,735 | 1,771 | +0.68% | 10,800 | 66億7419万 | +3.81% | 70.2 | 1.36 |
| 07/09 | 1,733 | 1,770 | 1,721 | 1,759 | +1.44% | 15,800 | 66億2896万 | +3.29% | 69.72 | 1.35 |
| 07/08 | 1,727 | 1,734 | 1,710 | 1,734 | +0.81% | 4,300 | 65億3475万 | +2.18% | 68.73 | 1.33 |
| 07/07 | 1,725 | 1,731 | 1,705 | 1,720 | -0.29% | 8,800 | 64億8199万 | +1.65% | 68.18 | 1.32 |
| 07/06 | 1,686 | 1,725 | 1,685 | 1,725 | +2.31% | 16,600 | 65億83万 | +2.13% | 68.38 | 1.32 |
| 07/03 | 1,681 | 1,711 | 1,670 | 1,686 | +0.42% | 28,000 | 63億5385万 | +0.06% | 66.83 | 1.29 |
| 07/02 | 1,660 | 1,688 | 1,660 | 1,679 | +0.96% | 28,900 | 63億2747万 | -0.3% | 66.55 | 1.29 |
| 07/01 | 1,662 | 1,679 | 1,656 | 1,663 | +0.06% | 6,000 | 62億6718万 | -1.19% | 65.92 | 1.28 |
| 06/30 | 1,699 | 1,699 | 1,662 | 1,662 | -1.01% | 11,700 | 62億6341万 | -1.07% | 65.88 | 1.25 |
| 06/29 | 1,666 | 1,690 | 1,666 | 1,679 | -0.53% | 14,200 | 63億2747万 | +0.06% | 66.55 | 1.27 |
| 06/26 | 1,703 | 1,703 | 1,683 | 1,688 | -0.88% | 57,200 | 63億6139万 | +0.78% | 66.91 | 1.27 |
| 06/25 | 1,715 | 1,715 | 1,691 | 1,703 | +0.47% | 7,100 | 64億1792万 | +1.85% | 67.5 | 1.28 |
| 06/24 | 1,719 | 1,725 | 1,695 | 1,695 | -1.4% | 8,500 | 63億8777万 | +1.62% | 67.19 | 1.28 |
| 06/23 | 1,720 | 1,728 | 1,703 | 1,719 | +0.23% | 15,200 | 64億7822万 | +3.31% | 68.14 | 1.3 |
| 06/22 | 1,715 | 1,748 | 1,715 | 1,715 | +0.06% | 27,400 | 64億6314万 | +3.31% | 67.98 | 1.29 |
| 06/19 | 1,725 | 1,725 | 1,710 | 1,714 | -0.64% | 13,700 | 64億5938万 | +3.5% | 67.94 | 1.29 |
| 06/18 | 1,712 | 1,735 | 1,712 | 1,725 | +0.76% | 14,900 | 65億83万 | +4.36% | 68.38 | 1.3 |
| 06/17 | 1,695 | 1,726 | 1,682 | 1,712 | +1% | 25,200 | 64億5184万 | +3.38% | 67.86 | 1.29 |
| 06/16 | 1,687 | 1,703 | 1,687 | 1,695 | +0.47% | 9,900 | 63億8777万 | +2.17% | 67.19 | 1.28 |
| 06/15 | 1,691 | 1,695 | 1,682 | 1,687 | -0.59% | 19,700 | 63億5762万 | +1.44% | 66.87 | 1.27 |
| 06/12 | 1,703 | 1,709 | 1,686 | 1,697 | -0.12% | 10,800 | 63億9531万 | +1.8% | 67.27 | 1.28 |
| 06/11 | 1,700 | 1,710 | 1,692 | 1,699 | -0.64% | 10,500 | 64億285万 | +1.68% | 67.35 | 1.28 |
| 06/10 | 1,693 | 1,711 | 1,692 | 1,710 | +0.29% | 7,800 | 64億4430万 | +2.15% | 67.78 | 1.29 |
| 06/09 | 1,710 | 1,723 | 1,691 | 1,705 | -0.7% | 17,400 | 64億2546万 | +1.61% | 67.58 | 1.28 |
| 06/08 | 1,755 | 1,767 | 1,693 | 1,717 | +2.45% | 82,500 | 64億7068万 | +2.08% | 68.06 | 1.29 |
| 06/05 | 1,614 | 1,719 | 1,612 | 1,676 | +3.97% | 37,100 | 63億1617万 | -0.59% | 66.43 | 1.26 |
| 06/04 | 1,618 | 1,622 | 1,610 | 1,612 | -0.98% | 4,700 | 60億7498万 | -4.67% | 63.9 | 1.21 |
| 06/03 | 1,651 | 1,651 | 1,622 | 1,628 | -0.06% | 4,400 | 61億3528万 | -4.18% | 64.53 | 1.23 |
| 06/02 | 1,645 | 1,645 | 1,602 | 1,629 | -0.37% | 4,200 | 61億3904万 | -4.57% | 64.57 | 1.23 |
| 06/01 | 1,659 | 1,659 | 1,625 | 1,635 | -1.27% | 11,100 | 61億6166万 | -4.66% | 64.81 | 1.23 |
| 05/29 | 1,659 | 1,670 | 1,640 | 1,656 | +0.73% | 11,900 | 62億4080万 | -3.94% | 65.64 | 1.25 |
| 05/28 | 1,610 | 1,648 | 1,610 | 1,644 | +2.18% | 13,200 | 61億9557万 | -5.03% | 65.17 | 1.24 |
| 05/27 | 1,608 | 1,618 | 1,608 | 1,609 | +0.06% | 8,600 | 60億6367万 | -7.53% | 63.78 | 1.21 |
| 05/26 | 1,601 | 1,614 | 1,601 | 1,608 | +0.56% | 5,800 | 60億5990万 | -8.06% | 63.74 | 1.21 |
| 05/25 | 1,614 | 1,614 | 1,595 | 1,599 | -0.5% | 15,300 | 60億2599万 | -9.04% | 63.38 | 1.21 |
| 05/22 | 1,610 | 1,618 | 1,606 | 1,607 | -0.06% | 8,600 | 60億5614万 | -9.05% | 63.7 | 1.21 |
| 05/21 | 1,615 | 1,630 | 1,600 | 1,608 | +0.12% | 12,000 | 60億5990万 | -9.46% | 63.74 | 1.21 |
| 05/20 | 1,610 | 1,615 | 1,591 | 1,606 | -0.19% | 17,000 | 60億5237万 | -10.08% | 63.66 | 1.21 |
| 05/19 | 1,613 | 1,622 | 1,605 | 1,609 | -0.25% | 32,300 | 60億6367万 | -10.41% | 63.78 | 1.21 |
| 05/18 | 1,668 | 1,668 | 1,586 | 1,613 | -2.24% | 39,200 | 60億7875万 | -10.69% | 63.94 | 1.22 |
| 05/15 | 1,789 | 1,789 | 1,618 | 1,650 | -7.77% | 72,600 | 62億1819万 | -9.19% | 65.4 | 1.24 |
| 05/14 | 1,808 | 1,808 | 1,760 | 1,789 | -0.45% | 16,800 | 67億4202万 | -1.97% | 70.91 | 1.35 |
| 05/13 | 1,789 | 1,797 | 1,787 | 1,797 | +0.28% | 2,000 | 67億7217万 | -1.7% | 71.23 | 1.35 |
| 05/12 | 1,788 | 1,793 | 1,782 | 1,792 | +0.96% | 2,400 | 67億5333万 | -2.08% | 71.03 | 1.35 |
| 05/11 | 1,785 | 1,789 | 1,771 | 1,775 | -1.06% | 12,100 | 66億8926万 | -3.16% | 70.36 | 1.34 |
| 05/08 | 1,800 | 1,800 | 1,780 | 1,794 | +0.06% | 8,500 | 67億6086万 | -2.18% | 71.11 | 1.35 |
| 05/07 | 1,807 | 1,807 | 1,789 | 1,793 | -0.88% | 6,100 | 67億5709万 | -2.29% | 71.07 | 1.35 |
| 05/01 | 1,801 | 1,809 | 1,780 | 1,809 | +0.44% | 9,400 | 68億1739万 | -1.52% | 71.71 | 1.36 |
| 04/30 | 1,807 | 1,807 | 1,801 | 1,801 | -0.28% | 4,100 | 67億8724万 | -2.07% | 71.39 | 1.36 |
| 04/28 | 1,810 | 1,815 | 1,803 | 1,806 | -0.28% | 3,400 | 68億609万 | -1.95% | 71.59 | 1.36 |
| 04/27 | 1,828 | 1,828 | 1,811 | 1,811 | -0.22% | 11,700 | 68億2493万 | -1.79% | 71.79 | 1.36 |
| 04/24 | 1,823 | 1,824 | 1,812 | 1,815 | -0.27% | 3,400 | 68億4000万 | -1.52% | 71.94 | 1.37 |
| 04/23 | 1,835 | 1,836 | 1,817 | 1,820 | -0.98% | 6,500 | 68億5885万 | -1.3% | 72.14 | 1.37 |
| 04/22 | 1,845 | 1,848 | 1,836 | 1,838 | -0.38% | 1,800 | 69億2668万 | -0.38% | 72.86 | 1.39 |
| 04/21 | 1,858 | 1,858 | 1,841 | 1,845 | -0.16% | 3,800 | 69億5306万 | +0.05% | 73.13 | 1.39 |
| 04/20 | 1,856 | 1,860 | 1,827 | 1,848 | -0.11% | 12,800 | 69億6437万 | +0.22% | 73.25 | 1.39 |
| 04/17 | 1,856 | 1,856 | 1,844 | 1,850 | +0.27% | 13,400 | 69億7191万 | +0.33% | 73.33 | 1.39 |
| 04/16 | 1,825 | 1,861 | 1,825 | 1,845 | +1.26% | 23,000 | 69億5306万 | +0.05% | 73.13 | 1.39 |
| 04/15 | 1,840 | 1,849 | 1,816 | 1,822 | -0.44% | 11,800 | 68億6638万 | -1.25% | 72.22 | 1.37 |
| 04/14 | 1,848 | 1,853 | 1,830 | 1,830 | -0.05% | 6,300 | 68億9653万 | -0.97% | 72.54 | 1.38 |
| 04/13 | 1,844 | 1,844 | 1,831 | 1,831 | -1.13% | 8,600 | 69億30万 | -1.03% | 72.58 | 1.38 |
| 04/10 | 1,860 | 1,864 | 1,852 | 1,852 | -0.64% | 3,500 | 69億7944万 | 0% | 73.41 | 1.4 |
| 04/09 | 1,873 | 1,879 | 1,858 | 1,864 | -0.27% | 8,600 | 70億2467万 | +0.54% | 73.89 | 1.4 |
| 04/08 | 1,872 | 1,884 | 1,858 | 1,869 | +0.11% | 6,600 | 70億4351万 | +0.81% | 74.08 | 1.41 |
| 04/07 | 1,860 | 1,874 | 1,855 | 1,867 | +0.54% | 14,300 | 70億3597万 | +0.7% | 74.01 | 1.41 |
| 04/06 | 1,857 | 1,860 | 1,851 | 1,857 | -0.05% | 7,000 | 69億9829万 | +0.05% | 73.61 | 1.4 |
| 04/03 | 1,847 | 1,860 | 1,847 | 1,858 | +0.65% | 4,100 | 70億205万 | -0.05% | 73.65 | 1.4 |
| 04/02 | 1,878 | 1,878 | 1,841 | 1,846 | -1.18% | 10,200 | 69億5683万 | -0.75% | 73.17 | 1.39 |
| 04/01 | 1,840 | 1,868 | 1,834 | 1,868 | +2.86% | 7,700 | 70億3974万 | +0.32% | 74.05 | 1.41 |
| 03/31 | 1,817 | 1,826 | 1,811 | 1,816 | 0% | 9,700 | 68億4377万 | -2.47% | 71.98 | 1.44 |
| 03/30 | 1,835 | 1,835 | 1,805 | 1,816 | -1.89% | 16,400 | 68億4377万 | -2.58% | 71.98 | 1.44 |
| 03/27 | 1,853 | 1,864 | 1,851 | 1,851 | 0% | 17,700 | 69億7567万 | -0.86% | 73.37 | 1.46 |
| 03/26 | 1,858 | 1,860 | 1,846 | 1,851 | -0.7% | 19,800 | 69億7567万 | -0.91% | 73.37 | 1.46 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2018年 12月期 | 3,310 6,620 10/5 | 1,266 2,531 12/26 | 1,955,200 977,600 10/9 | 45.9 | 17.55 | 6.03 | 2.31 | 109億9251万 | 43億1864万 | 19.13倍 12/28 |
| 2019年 12月期 | 2,090 4,180 2/12 | 1,120 8/29 | 150,500 12/26 | 27.94 | 14.97 | 3.44 | 1.84 | 71億3233万 | 38億2211万 | 25.63倍 12/30 |
| 2020年 12月期 | 3,890 7/9 | 1,180 3/23 | 236,200 10/9 | 47.03 | 14.27 | 5.71 | 1.73 | 136億9824万 | 41億5525万 | 29.63倍 12/30 |
| 2021年 12月期 | 3,300 11/22 | 1,720 5/13 | 253,400 4/12 | 24.34 | 12.69 | 4.17 | 2.17 | 122億5686万 | 61億7101万 | 20.03倍 12/30 |
| 2022年 12月期 | 2,729 1/4 | 1,615 3/9 | 119,300 11/14 | 17.11 | 10.12 | 2.87 | 1.7 | 101億3605万 | 60億424万 | 15.72倍 12/30 |
| 2023年 12月期 | 2,929 2/1 | 1,406 12/15 | 146,700 9/28 | 17.09 | 8.2 | 2.64 | 1.27 | 109億1638万 | 52億9865万 | 9.4倍 12/29 |
| 2024年 12月期 | 1,772 1/26 | 1,180 8/5 | 143,200 2/27 | 9.71 | 6.47 | 1.46 | 0.97 | 66億7795万 | 44億4694万 | 7.79倍 12/30 |
| 2025年 12月期 | 2,125 10/1 | 1,400 1/7 | 85,800 2/17 | 14.24 | 9.38 | 1.63 | 1.07 | 80億827万 | 52億7604万 | 13.54倍 12/30 |
| 最新 | 1,372 2026/8/20 | 51,800 | 54.38 予想 | 1.05 実績 | 51億7051万 | - | ||||
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。
