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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,138 | 1,138 | 1,138 | 1,138 | -30 | -2.6% | 100 |
| 2025/03/06 | 1,150 | 1,168 | 1,146 | 1,168 | -12 | -1% | 500 |
| 2025/03/05 | 1,161 | 1,180 | 1,108 | 1,180 | +20 | +1.7% | 1,600 |
| 2025/03/04 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 100 |
| 2025/03/03 | 1,160 | 1,160 | 1,160 | 1,160 | +1 | +0.1% | 200 |
| 2025/02/28 | 1,153 | 1,159 | 1,150 | 1,159 | -24 | -2% | 300 |
| 2025/02/27 | 1,183 | 1,183 | 1,183 | 1,183 | +30 | +2.6% | 800 |
| 2025/02/26 | 1,189 | 1,189 | 1,101 | 1,153 | -36 | -3% | 3,300 |
| 2025/02/25 | 1,212 | 1,229 | 1,189 | 1,189 | +7 | +0.6% | 3,800 |
| 2025/02/21 | 1,222 | 1,222 | 1,180 | 1,182 | -18 | -1.5% | 8,000 |
| 2025/02/20 | 1,222 | 1,222 | 1,180 | 1,200 | +8 | +0.7% | 5,300 |
| 2025/02/19 | 1,134 | 1,199 | 1,110 | 1,192 | +61 | +5.4% | 26,400 |
| 2025/02/18 | 1,110 | 1,136 | 1,110 | 1,131 | +39 | +3.6% | 2,900 |
| 2025/02/17 | 1,085 | 1,111 | 1,085 | 1,092 | +18 | +1.7% | 3,900 |
| 2025/02/14 | 1,056 | 1,074 | 1,056 | 1,074 | +18 | +1.7% | 1,400 |
| 2025/02/13 | 1,057 | 1,070 | 1,056 | 1,056 | -21 | -1.9% | 1,500 |
| 2025/02/12 | 1,076 | 1,081 | 1,070 | 1,077 | +1 | +0.1% | 3,400 |
| 2025/02/10 | 1,071 | 1,076 | 1,068 | 1,076 | +8 | +0.7% | 1,300 |
| 2025/02/07 | 1,070 | 1,070 | 1,068 | 1,068 | -10 | -0.9% | 500 |
| 2025/02/06 | 1,075 | 1,078 | 1,075 | 1,078 | +4 | +0.4% | 500 |
| 2025/02/05 | 1,066 | 1,074 | 1,066 | 1,074 | +9 | +0.8% | 300 |
| 2025/02/04 | 1,051 | 1,066 | 1,039 | 1,065 | -16 | -1.5% | 1,300 |
| 2025/02/03 | 1,079 | 1,101 | 1,078 | 1,081 | -28 | -2.5% | 2,700 |
| 2025/01/31 | 1,075 | 1,136 | 1,070 | 1,109 | +50 | +4.7% | 7,500 |
| 2025/01/30 | 1,050 | 1,059 | 1,050 | 1,059 | +4 | +0.4% | 600 |
| 2025/01/29 | 1,058 | 1,059 | 1,048 | 1,055 | +23 | +2.2% | 600 |
| 2025/01/28 | 1,050 | 1,050 | 1,032 | 1,032 | -8 | -0.8% | 800 |
| 2025/01/27 | 1,040 | 1,040 | 1,040 | 1,040 | +17 | +1.7% | 300 |
| 2025/01/24 | 1,024 | 1,024 | 1,023 | 1,023 | -22 | -2.1% | 200 |
| 2025/01/23 | 1,029 | 1,045 | 1,029 | 1,045 | ±0 | ±0% | 1,500 |
| 2025/01/22 | 1,029 | 1,045 | 1,029 | 1,045 | +20 | +2% | 300 |
| 2025/01/21 | 1,025 | 1,025 | 1,025 | 1,025 | -4 | -0.4% | 100 |
| 2025/01/20 | 1,030 | 1,030 | 1,023 | 1,029 | - | - | 1,300 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 1,026 | 1,026 | 1,024 | 1,024 | -4 | -0.4% | 300 |
| 2025/01/15 | 1,030 | 1,030 | 1,028 | 1,028 | -1 | -0.1% | 3,000 |
| 2025/01/14 | 1,050 | 1,050 | 1,029 | 1,029 | -22 | -2.1% | 3,600 |
| 2025/01/10 | 1,051 | 1,051 | 1,051 | 1,051 | +1 | +0.1% | 100 |
| 2025/01/09 | 1,055 | 1,056 | 1,050 | 1,050 | -3 | -0.3% | 400 |
| 2025/01/08 | 1,048 | 1,055 | 1,048 | 1,053 | +6 | +0.6% | 1,400 |
| 2025/01/07 | 1,033 | 1,047 | 1,033 | 1,047 | +14 | +1.4% | 5,200 |
| 2025/01/06 | 1,035 | 1,037 | 1,029 | 1,033 | +2 | +0.2% | 3,700 |
| 2024/12/30 | 1,025 | 1,031 | 1,021 | 1,031 | +6 | +0.6% | 2,600 |
| 2024/12/27 | 1,031 | 1,031 | 1,018 | 1,025 | +12 | +1.2% | 3,300 |
| 2024/12/26 | 1,017 | 1,020 | 1,012 | 1,013 | ±0 | ±0% | 5,400 |
| 2024/12/25 | 1,035 | 1,035 | 1,013 | 1,013 | -24 | -2.3% | 7,600 |
| 2024/12/24 | 1,038 | 1,039 | 1,035 | 1,037 | -3 | -0.3% | 5,100 |
| 2024/12/23 | 1,035 | 1,040 | 1,035 | 1,040 | +5 | +0.5% | 3,700 |
| 2024/12/20 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 400 |
| 2024/12/19 | 1,042 | 1,042 | 1,035 | 1,035 | ±0 | ±0% | 2,600 |
101～
150
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
