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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,355 | 1,369 | 1,353 | 1,369 | +2 | +0.1% | 1,600 |
| 2024/06/21 | 1,355 | 1,367 | 1,341 | 1,367 | +7 | +0.5% | 1,300 |
| 2024/06/20 | 1,374 | 1,374 | 1,350 | 1,360 | -15 | -1.1% | 2,400 |
| 2024/06/19 | 1,357 | 1,375 | 1,351 | 1,375 | +11 | +0.8% | 3,500 |
| 2024/06/18 | 1,375 | 1,375 | 1,357 | 1,364 | -10 | -0.7% | 700 |
| 2024/06/17 | 1,369 | 1,375 | 1,369 | 1,374 | +4 | +0.3% | 600 |
| 2024/06/14 | 1,375 | 1,400 | 1,351 | 1,370 | -4 | -0.3% | 900 |
| 2024/06/13 | 1,380 | 1,380 | 1,349 | 1,374 | -14 | -1% | 5,600 |
| 2024/06/12 | 1,420 | 1,421 | 1,344 | 1,388 | -62 | -4.3% | 16,300 |
| 2024/06/11 | 1,453 | 1,453 | 1,435 | 1,450 | -10 | -0.7% | 400 |
| 2024/06/10 | 1,438 | 1,460 | 1,432 | 1,460 | +39 | +2.7% | 700 |
| 2024/06/07 | 1,420 | 1,436 | 1,420 | 1,421 | -16 | -1.1% | 2,000 |
| 2024/06/06 | 1,414 | 1,437 | 1,414 | 1,437 | +17 | +1.2% | 600 |
| 2024/06/05 | 1,427 | 1,427 | 1,410 | 1,420 | -7 | -0.5% | 1,300 |
| 2024/06/04 | 1,402 | 1,427 | 1,402 | 1,427 | +27 | +1.9% | 500 |
| 2024/06/03 | 1,384 | 1,401 | 1,384 | 1,400 | +9 | +0.6% | 800 |
| 2024/05/31 | 1,366 | 1,410 | 1,366 | 1,391 | +21 | +1.5% | 1,200 |
| 2024/05/30 | 1,382 | 1,400 | 1,350 | 1,370 | -31 | -2.2% | 2,200 |
| 2024/05/29 | 1,441 | 1,450 | 1,400 | 1,401 | -40 | -2.8% | 6,100 |
| 2024/05/28 | 1,452 | 1,452 | 1,441 | 1,441 | -9 | -0.6% | 700 |
| 2024/05/27 | 1,470 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 1,300 |
| 2024/05/24 | 1,440 | 1,470 | 1,434 | 1,470 | +48 | +3.4% | 2,200 |
| 2024/05/23 | 1,437 | 1,437 | 1,422 | 1,422 | -15 | -1% | 300 |
| 2024/05/22 | 1,471 | 1,471 | 1,435 | 1,437 | -33 | -2.2% | 1,300 |
| 2024/05/21 | 1,455 | 1,470 | 1,448 | 1,470 | +10 | +0.7% | 1,400 |
| 2024/05/20 | 1,455 | 1,474 | 1,455 | 1,460 | +7 | +0.5% | 1,900 |
| 2024/05/17 | 1,447 | 1,458 | 1,445 | 1,453 | +3 | +0.2% | 800 |
| 2024/05/16 | 1,480 | 1,480 | 1,430 | 1,450 | -15 | -1% | 3,600 |
| 2024/05/15 | 1,492 | 1,492 | 1,455 | 1,465 | -30 | -2% | 500 |
| 2024/05/14 | 1,460 | 1,495 | 1,454 | 1,495 | +5 | +0.3% | 5,200 |
| 2024/05/13 | 1,519 | 1,519 | 1,448 | 1,490 | -10 | -0.7% | 7,500 |
| 2024/05/10 | 1,510 | 1,510 | 1,462 | 1,500 | -8 | -0.5% | 6,200 |
| 2024/05/09 | 1,520 | 1,530 | 1,463 | 1,508 | -9 | -0.6% | 10,800 |
| 2024/05/08 | 1,461 | 1,518 | 1,450 | 1,517 | +56 | +3.8% | 10,500 |
| 2024/05/07 | 1,474 | 1,474 | 1,434 | 1,461 | +77 | +5.6% | 13,100 |
| 2024/05/02 | 1,379 | 1,384 | 1,379 | 1,384 | +5 | +0.4% | 500 |
| 2024/05/01 | 1,388 | 1,389 | 1,375 | 1,379 | -11 | -0.8% | 1,200 |
| 2024/04/30 | 1,390 | 1,409 | 1,374 | 1,390 | ±0 | ±0% | 3,400 |
| 2024/04/26 | 1,375 | 1,390 | 1,347 | 1,390 | +25 | +1.8% | 3,400 |
| 2024/04/25 | 1,351 | 1,367 | 1,331 | 1,365 | -7 | -0.5% | 2,700 |
| 2024/04/24 | 1,362 | 1,372 | 1,346 | 1,372 | +9 | +0.7% | 1,300 |
| 2024/04/23 | 1,364 | 1,367 | 1,350 | 1,363 | +13 | +1% | 700 |
| 2024/04/22 | 1,355 | 1,372 | 1,343 | 1,350 | -17 | -1.2% | 1,200 |
| 2024/04/19 | 1,387 | 1,387 | 1,328 | 1,367 | -26 | -1.9% | 5,300 |
| 2024/04/18 | 1,380 | 1,393 | 1,368 | 1,393 | +15 | +1.1% | 5,500 |
| 2024/04/17 | 1,381 | 1,381 | 1,363 | 1,378 | -16 | -1.1% | 2,500 |
| 2024/04/16 | 1,352 | 1,394 | 1,350 | 1,394 | +34 | +2.5% | 6,500 |
| 2024/04/15 | 1,375 | 1,388 | 1,360 | 1,360 | -12 | -0.9% | 3,000 |
| 2024/04/12 | 1,346 | 1,372 | 1,346 | 1,372 | +24 | +1.8% | 4,100 |
| 2024/04/11 | 1,341 | 1,366 | 1,341 | 1,348 | +8 | +0.6% | 3,800 |
301～
350
件表示中 / 545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 | 142,700円 | +20.5% | -35.1% | 0.00% | 27.28倍 | 2.52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 |
| エスクリ | 22,500円 | -4.3% | -65.7% | 0.00% | - | 0.97倍 |
|
直営施設で婚礼展開、建築不動産も。広済堂ＨＤが筆頭株主に。ＴＫＰなどと資本業務提携 |
| ピーエイ | 27,300円 | +6.6% | +98.5% | 3.00% | 26.69倍 | 6.16倍 |
|
Ｗｅｂ版求人情報メディア運営が主力。保育を中心とした子どもケアサポート、地域創生も展開 |
| サクシード | 84,100円 | - | - | 1.90% | 13.94倍 | 1.24倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| ＣＳ－Ｃ | 43,600円 | +10.1% | - | 0.00% | 968.89倍 | 1.25倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
市場注目の銘柄
チャート関連のコラム
