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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,299 | 1,299 | 1,280 | 1,289 | +10 | +0.8% | 500 |
| 2024/09/13 | 1,297 | 1,298 | 1,275 | 1,279 | -18 | -1.4% | 800 |
| 2024/09/12 | 1,297 | 1,297 | 1,297 | 1,297 | +27 | +2.1% | 300 |
| 2024/09/11 | 1,286 | 1,286 | 1,270 | 1,270 | -8 | -0.6% | 300 |
| 2024/09/10 | 1,281 | 1,292 | 1,276 | 1,278 | ±0 | ±0% | 900 |
| 2024/09/09 | 1,276 | 1,299 | 1,276 | 1,278 | +3 | +0.2% | 1,100 |
| 2024/09/06 | 1,282 | 1,312 | 1,275 | 1,275 | ±0 | ±0% | 1,800 |
| 2024/09/05 | 1,275 | 1,295 | 1,275 | 1,275 | ±0 | ±0% | 2,100 |
| 2024/09/04 | 1,305 | 1,313 | 1,275 | 1,275 | -55 | -4.1% | 6,700 |
| 2024/09/03 | 1,320 | 1,330 | 1,320 | 1,330 | +11 | +0.8% | 700 |
| 2024/09/02 | 1,334 | 1,334 | 1,319 | 1,319 | -10 | -0.8% | 2,300 |
| 2024/08/30 | 1,335 | 1,335 | 1,329 | 1,329 | -20 | -1.5% | 1,300 |
| 2024/08/29 | 1,349 | 1,350 | 1,340 | 1,349 | +24 | +1.8% | 6,400 |
| 2024/08/28 | 1,341 | 1,341 | 1,316 | 1,325 | -17 | -1.3% | 1,300 |
| 2024/08/27 | 1,334 | 1,350 | 1,277 | 1,342 | +12 | +0.9% | 7,500 |
| 2024/08/26 | 1,320 | 1,330 | 1,320 | 1,330 | +31 | +2.4% | 2,700 |
| 2024/08/23 | 1,289 | 1,299 | 1,289 | 1,299 | +9 | +0.7% | 1,100 |
| 2024/08/22 | 1,299 | 1,302 | 1,290 | 1,290 | -7 | -0.5% | 500 |
| 2024/08/21 | 1,314 | 1,314 | 1,279 | 1,297 | -18 | -1.4% | 1,700 |
| 2024/08/20 | 1,318 | 1,321 | 1,303 | 1,315 | +15 | +1.2% | 1,300 |
| 2024/08/19 | 1,327 | 1,327 | 1,300 | 1,300 | -13 | -1% | 1,800 |
| 2024/08/16 | 1,331 | 1,331 | 1,303 | 1,313 | -18 | -1.4% | 2,000 |
| 2024/08/15 | 1,339 | 1,339 | 1,331 | 1,331 | -1 | -0.1% | 600 |
| 2024/08/14 | 1,339 | 1,339 | 1,300 | 1,332 | -2 | -0.1% | 4,700 |
| 2024/08/13 | 1,260 | 1,343 | 1,260 | 1,334 | +96 | +7.8% | 8,100 |
| 2024/08/09 | 1,253 | 1,253 | 1,193 | 1,238 | +15 | +1.2% | 3,400 |
| 2024/08/08 | 1,200 | 1,240 | 1,197 | 1,223 | +38 | +3.2% | 5,100 |
| 2024/08/07 | 1,165 | 1,199 | 1,160 | 1,185 | -10 | -0.8% | 3,600 |
| 2024/08/06 | 1,150 | 1,220 | 1,150 | 1,195 | +23 | +2% | 7,500 |
| 2024/08/05 | 1,200 | 1,230 | 1,166 | 1,172 | -119 | -9.2% | 13,300 |
| 2024/08/02 | 1,327 | 1,340 | 1,286 | 1,291 | -92 | -6.7% | 13,000 |
| 2024/08/01 | 1,402 | 1,402 | 1,380 | 1,383 | -19 | -1.4% | 700 |
| 2024/07/31 | 1,390 | 1,402 | 1,378 | 1,402 | +18 | +1.3% | 2,300 |
| 2024/07/30 | 1,380 | 1,384 | 1,373 | 1,384 | -4 | -0.3% | 1,600 |
| 2024/07/29 | 1,384 | 1,395 | 1,377 | 1,388 | +4 | +0.3% | 1,400 |
| 2024/07/26 | 1,386 | 1,390 | 1,384 | 1,384 | -13 | -0.9% | 900 |
| 2024/07/25 | 1,377 | 1,397 | 1,369 | 1,397 | +9 | +0.6% | 4,700 |
| 2024/07/24 | 1,398 | 1,401 | 1,388 | 1,388 | -11 | -0.8% | 2,100 |
| 2024/07/23 | 1,396 | 1,400 | 1,390 | 1,399 | +3 | +0.2% | 1,800 |
| 2024/07/22 | 1,405 | 1,410 | 1,396 | 1,396 | -9 | -0.6% | 3,000 |
| 2024/07/19 | 1,390 | 1,405 | 1,390 | 1,405 | +3 | +0.2% | 2,600 |
| 2024/07/18 | 1,398 | 1,402 | 1,392 | 1,402 | +2 | +0.1% | 3,100 |
| 2024/07/17 | 1,410 | 1,412 | 1,396 | 1,400 | -16 | -1.1% | 5,000 |
| 2024/07/16 | 1,417 | 1,420 | 1,410 | 1,416 | +6 | +0.4% | 5,100 |
| 2024/07/12 | 1,400 | 1,426 | 1,390 | 1,410 | +13 | +0.9% | 6,900 |
| 2024/07/11 | 1,390 | 1,405 | 1,381 | 1,397 | -1 | -0.1% | 2,200 |
| 2024/07/10 | 1,370 | 1,398 | 1,370 | 1,398 | +23 | +1.7% | 4,300 |
| 2024/07/09 | 1,379 | 1,379 | 1,366 | 1,375 | -4 | -0.3% | 4,100 |
| 2024/07/08 | 1,372 | 1,394 | 1,365 | 1,379 | ±0 | ±0% | 700 |
| 2024/07/05 | 1,381 | 1,381 | 1,364 | 1,379 | ±0 | ±0% | 3,700 |
151～
200
件表示中 / 453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 | 118,000円 | +20.5% | -35.1% | 0.00% | 22.96倍 | 2.28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 |
| ハウテレビ | 180,500円 | +27.0% | -89.0% | 0.00% | 90.93倍 | 1.87倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。若手社会人向け「Ｌｉｉｇａ」も運営 |
| ａｎｆａｃ | 21,800円 | - | - | 0.00% | - | 2.31倍 |
|
出版社と協業し漫画アプリ展開。占いサービスが成長中。ＩｏＴ活用したホテルの運営も行う |
| ＭＨグループ | 20,700円 | +3.9% | +15.4% | 0.24% | 159.23倍 | 4.37倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
| エフビ介護 | 95,400円 | +7.1% | -29.1% | 3.46% | 6.67倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
