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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,322 | 1,330 | 1,320 | 1,320 | +1 | +0.1% | 2,700 |
| 2025/07/31 | 1,319 | 1,319 | 1,319 | 1,319 | +11 | +0.8% | 300 |
| 2025/07/30 | 1,298 | 1,308 | 1,298 | 1,308 | +21 | +1.6% | 5,900 |
| 2025/07/29 | 1,293 | 1,293 | 1,282 | 1,287 | +3 | +0.2% | 2,400 |
| 2025/07/28 | 1,273 | 1,287 | 1,257 | 1,284 | +11 | +0.9% | 2,000 |
| 2025/07/25 | 1,264 | 1,288 | 1,264 | 1,273 | -1 | -0.1% | 1,100 |
| 2025/07/24 | 1,296 | 1,296 | 1,274 | 1,274 | +5 | +0.4% | 300 |
| 2025/07/23 | 1,299 | 1,299 | 1,269 | 1,269 | -34 | -2.6% | 2,500 |
| 2025/07/22 | 1,319 | 1,320 | 1,303 | 1,303 | +8 | +0.6% | 2,400 |
| 2025/07/18 | 1,309 | 1,309 | 1,286 | 1,295 | -14 | -1.1% | 1,100 |
| 2025/07/17 | 1,309 | 1,309 | 1,309 | 1,309 | -2 | -0.2% | 600 |
| 2025/07/16 | 1,290 | 1,328 | 1,289 | 1,311 | +21 | +1.6% | 3,200 |
| 2025/07/15 | 1,280 | 1,300 | 1,280 | 1,290 | +4 | +0.3% | 3,800 |
| 2025/07/14 | 1,320 | 1,320 | 1,277 | 1,286 | -36 | -2.7% | 1,300 |
| 2025/07/11 | 1,322 | 1,322 | 1,306 | 1,322 | -10 | -0.8% | 1,700 |
| 2025/07/10 | 1,331 | 1,347 | 1,321 | 1,332 | +3 | +0.2% | 4,100 |
| 2025/07/09 | 1,302 | 1,330 | 1,302 | 1,329 | +29 | +2.2% | 700 |
| 2025/07/08 | 1,294 | 1,300 | 1,294 | 1,300 | +6 | +0.5% | 600 |
| 2025/07/07 | 1,294 | 1,294 | 1,294 | 1,294 | ±0 | ±0% | 100 |
| 2025/07/04 | 1,309 | 1,309 | 1,294 | 1,294 | +2 | +0.2% | 500 |
| 2025/07/03 | 1,301 | 1,301 | 1,292 | 1,292 | -9 | -0.7% | 2,400 |
| 2025/07/02 | 1,310 | 1,310 | 1,297 | 1,301 | -9 | -0.7% | 1,000 |
| 2025/07/01 | 1,310 | 1,310 | 1,310 | 1,310 | +5 | +0.4% | 100 |
| 2025/06/30 | 1,305 | 1,305 | 1,305 | 1,305 | +15 | +1.2% | 100 |
| 2025/06/27 | 1,315 | 1,315 | 1,290 | 1,290 | -17 | -1.3% | 1,900 |
| 2025/06/26 | 1,302 | 1,307 | 1,302 | 1,307 | +7 | +0.5% | 800 |
| 2025/06/25 | 1,340 | 1,340 | 1,300 | 1,300 | -23 | -1.7% | 4,100 |
| 2025/06/24 | 1,290 | 1,323 | 1,290 | 1,323 | +39 | +3% | 1,900 |
| 2025/06/23 | 1,283 | 1,286 | 1,283 | 1,284 | -8 | -0.6% | 1,500 |
| 2025/06/20 | 1,274 | 1,308 | 1,274 | 1,292 | +18 | +1.4% | 1,400 |
| 2025/06/19 | 1,325 | 1,326 | 1,274 | 1,274 | -51 | -3.8% | 1,200 |
| 2025/06/18 | 1,330 | 1,330 | 1,324 | 1,325 | +16 | +1.2% | 1,800 |
| 2025/06/17 | 1,328 | 1,348 | 1,309 | 1,309 | -19 | -1.4% | 800 |
| 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 |
1～
50
件表示中 / 516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 | 132,000円 | +20.5% | -35.1% | 0.00% | 25.51倍 | 2.36倍 |
|
経営管理支援コンサル。外部の公認会計士を紹介する専門家シェア展開。社員は全員公認会計士 |
| ＦＬＮ | 326,500円 | +13.5% | - | 0.00% | 35.97倍 | 12.65倍 |
|
地域情報サイト「まいぷれ」を直営とパートナー企業通じ展開。ふるさと納税など自治体支援も |
| きょくと | 49,500円 | +2.2% | +64.8% | 2.22% | 13.02倍 | 1.22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 |
| エフビ介護 | 106,700円 | +7.0% | +9.4% | 3.56% | 5.84倍 | 0.74倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
| ランシステム | 61,200円 | +7.3% | +17.1% | 0.00% | 21.68倍 | 11.88倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
市場注目の銘柄
チャート関連のコラム
