ブリッジコンサルティンググループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,315 | 1,328 | 1,314 | 1,328 | +14 | +1.1% | 1,000 |
| 2025/06/13 | 1,343 | 1,343 | 1,306 | 1,314 | -9 | -0.7% | 1,100 |
| 2025/06/12 | 1,334 | 1,335 | 1,315 | 1,323 | +11 | +0.8% | 1,400 |
| 2025/06/11 | 1,342 | 1,342 | 1,312 | 1,312 | -11 | -0.8% | 1,000 |
| 2025/06/10 | 1,334 | 1,334 | 1,323 | 1,323 | -11 | -0.8% | 500 |
| 2025/06/09 | 1,302 | 1,348 | 1,300 | 1,334 | +31 | +2.4% | 2,100 |
| 2025/06/06 | 1,293 | 1,330 | 1,270 | 1,303 | +36 | +2.8% | 4,000 |
| 2025/06/05 | 1,265 | 1,267 | 1,265 | 1,267 | +2 | +0.2% | 600 |
| 2025/06/04 | 1,272 | 1,440 | 1,229 | 1,265 | -8 | -0.6% | 140,000 |
| 2025/06/03 | 1,220 | 1,273 | 1,220 | 1,273 | +23 | +1.8% | 600 |
| 2025/06/02 | 1,259 | 1,259 | 1,250 | 1,250 | +41 | +3.4% | 500 |
| 2025/05/30 | 1,209 | 1,209 | 1,209 | 1,209 | +4 | +0.3% | 200 |
| 2025/05/29 | 1,244 | 1,247 | 1,205 | 1,205 | -31 | -2.5% | 2,000 |
| 2025/05/28 | 1,240 | 1,243 | 1,227 | 1,236 | -1 | -0.1% | 2,400 |
| 2025/05/27 | 1,229 | 1,237 | 1,228 | 1,237 | +38 | +3.2% | 2,500 |
| 2025/05/26 | 1,199 | 1,199 | 1,183 | 1,199 | ±0 | ±0% | 2,000 |
| 2025/05/23 | 1,200 | 1,200 | 1,194 | 1,199 | +15 | +1.3% | 700 |
| 2025/05/22 | 1,196 | 1,196 | 1,184 | 1,184 | -12 | -1% | 400 |
| 2025/05/21 | 1,198 | 1,206 | 1,191 | 1,196 | -11 | -0.9% | 1,200 |
| 2025/05/20 | 1,196 | 1,207 | 1,196 | 1,207 | +11 | +0.9% | 700 |
| 2025/05/19 | 1,192 | 1,206 | 1,192 | 1,196 | -14 | -1.2% | 2,400 |
| 2025/05/16 | 1,175 | 1,228 | 1,175 | 1,210 | +28 | +2.4% | 2,200 |
| 2025/05/15 | 1,218 | 1,233 | 1,171 | 1,182 | -36 | -3% | 49,900 |
| 2025/05/14 | 1,217 | 1,218 | 1,189 | 1,218 | +29 | +2.4% | 4,200 |
| 2025/05/13 | 1,198 | 1,200 | 1,189 | 1,189 | +3 | +0.3% | 1,400 |
| 2025/05/12 | 1,181 | 1,220 | 1,181 | 1,186 | +56 | +5% | 5,200 |
| 2025/05/09 | 1,190 | 1,227 | 1,130 | 1,130 | -49 | -4.2% | 10,900 |
| 2025/05/08 | 1,183 | 1,184 | 1,165 | 1,179 | -1 | -0.1% | 1,100 |
| 2025/05/07 | 1,167 | 1,180 | 1,167 | 1,180 | ±0 | ±0% | 2,500 |
| 2025/05/02 | 1,175 | 1,246 | 1,166 | 1,180 | ±0 | ±0% | 12,700 |
| 2025/05/01 | 1,170 | 1,180 | 1,170 | 1,180 | -20 | -1.7% | 1,200 |
| 2025/04/30 | 1,200 | 1,200 | 1,200 | 1,200 | +12 | +1% | 500 |
| 2025/04/28 | 1,154 | 1,188 | 1,154 | 1,188 | +35 | +3% | 1,100 |
| 2025/04/25 | 1,198 | 1,198 | 1,153 | 1,153 | -45 | -3.8% | 300 |
| 2025/04/24 | 1,213 | 1,227 | 1,185 | 1,198 | +9 | +0.8% | 2,000 |
| 2025/04/23 | 1,120 | 1,250 | 1,120 | 1,189 | +62 | +5.5% | 15,900 |
| 2025/04/22 | 1,111 | 1,127 | 1,111 | 1,127 | +16 | +1.4% | 800 |
| 2025/04/21 | 1,087 | 1,111 | 1,087 | 1,111 | +24 | +2.2% | 6,100 |
| 2025/04/18 | 1,020 | 1,098 | 1,020 | 1,087 | - | - | 3,200 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 975 | 980 | 974 | 974 | -1 | -0.1% | 1,200 |
| 2025/04/15 | 1,003 | 1,009 | 975 | 975 | -13 | -1.3% | 3,300 |
| 2025/04/14 | 948 | 988 | 948 | 988 | +28 | +2.9% | 2,600 |
| 2025/04/11 | 967 | 980 | 960 | 960 | -7 | -0.7% | 2,700 |
| 2025/04/10 | 932 | 980 | 932 | 967 | +65 | +7.2% | 3,700 |
| 2025/04/09 | 955 | 967 | 854 | 902 | -86 | -8.7% | 55,500 |
| 2025/04/08 | 950 | 1,011 | 950 | 988 | +41 | +4.3% | 1,800 |
| 2025/04/07 | 960 | 968 | 930 | 947 | -101 | -9.6% | 3,200 |
| 2025/04/04 | 1,082 | 1,096 | 1,044 | 1,048 | -64 | -5.8% | 5,700 |
| 2025/04/03 | 1,088 | 1,126 | 1,066 | 1,112 | -36 | -3.1% | 1,300 |
1～
50
件表示中 / 483件
類似銘柄と比較する
現在ご覧いただいている「ブリッジコン」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 |
|---|---|---|---|---|---|---|---|---|
| ブリッジコン | 132,800円 | +20.5% | -35.1% | 0.00% | 25.74倍 | 2.38倍 |
|
経営管理支援コンサル会社。外部の公認会計士を企業にシェアする「プロシェアリング」を展開 |
| トランスＧＧ | 16,300円 | -0.6% | - | 0.00% | - | 0.48倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| キャリア | 32,000円 | +10.7% | +32.8% | 1.95% | 9.79倍 | 1.46倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
| 西菱電機 | 77,700円 | +1.1% | -27.5% | - | - | - |
|
三菱電機系商社。交通や防災など情報通信システムが柱。携帯端末小売り・修理再生事業も展開 |
| きょくと | 48,800円 | +2.2% | +64.8% | 2.25% | 12.84倍 | 1.20倍 |
|
クリーニング専業。福岡地盤。中国、関西、関東を開拓。店舗買収も。第１四半期が最需要期 |
市場注目の銘柄
チャート関連のコラム
