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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,182 | 1,186 | 1,180 | 1,186 | ±0 | ±0% | 1,400 |
| 2024/11/20 | 1,190 | 1,190 | 1,186 | 1,186 | -6 | -0.5% | 6,000 |
| 2024/11/19 | 1,185 | 1,192 | 1,185 | 1,192 | +7 | +0.6% | 400 |
| 2024/11/18 | 1,213 | 1,213 | 1,185 | 1,185 | +1 | +0.1% | 3,800 |
| 2024/11/15 | 1,200 | 1,246 | 1,155 | 1,184 | -196 | -14.2% | 27,200 |
| 2024/11/14 | 1,389 | 1,389 | 1,379 | 1,380 | +3 | +0.2% | 2,200 |
| 2024/11/13 | 1,345 | 1,385 | 1,345 | 1,377 | +21 | +1.5% | 2,100 |
| 2024/11/12 | 1,373 | 1,373 | 1,356 | 1,356 | -14 | -1% | 900 |
| 2024/11/11 | 1,367 | 1,370 | 1,354 | 1,370 | +5 | +0.4% | 900 |
| 2024/11/08 | 1,375 | 1,375 | 1,365 | 1,365 | +20 | +1.5% | 500 |
| 2024/11/07 | 1,353 | 1,365 | 1,345 | 1,345 | +3 | +0.2% | 1,800 |
| 2024/11/06 | 1,346 | 1,364 | 1,342 | 1,342 | +1 | +0.1% | 1,700 |
| 2024/11/05 | 1,355 | 1,362 | 1,336 | 1,341 | -19 | -1.4% | 1,400 |
| 2024/11/01 | 1,370 | 1,370 | 1,355 | 1,360 | -10 | -0.7% | 600 |
| 2024/10/31 | 1,378 | 1,378 | 1,370 | 1,370 | -4 | -0.3% | 300 |
| 2024/10/30 | 1,335 | 1,385 | 1,335 | 1,374 | +40 | +3% | 1,600 |
| 2024/10/29 | 1,349 | 1,349 | 1,326 | 1,334 | -15 | -1.1% | 1,000 |
| 2024/10/28 | 1,319 | 1,360 | 1,319 | 1,349 | +32 | +2.4% | 1,000 |
| 2024/10/25 | 1,350 | 1,350 | 1,317 | 1,317 | -43 | -3.2% | 1,100 |
| 2024/10/24 | 1,385 | 1,385 | 1,360 | 1,360 | -30 | -2.2% | 1,600 |
| 2024/10/23 | 1,380 | 1,394 | 1,380 | 1,390 | +10 | +0.7% | 4,500 |
| 2024/10/22 | 1,379 | 1,380 | 1,370 | 1,380 | +5 | +0.4% | 500 |
| 2024/10/21 | 1,371 | 1,375 | 1,371 | 1,375 | +24 | +1.8% | 600 |
| 2024/10/18 | 1,321 | 1,375 | 1,321 | 1,351 | +16 | +1.2% | 2,200 |
| 2024/10/17 | 1,353 | 1,356 | 1,335 | 1,335 | -41 | -3% | 1,800 |
| 2024/10/16 | 1,370 | 1,399 | 1,354 | 1,376 | -19 | -1.4% | 4,300 |
| 2024/10/15 | 1,400 | 1,400 | 1,370 | 1,395 | -5 | -0.4% | 1,500 |
| 2024/10/11 | 1,380 | 1,400 | 1,380 | 1,400 | +15 | +1.1% | 1,700 |
| 2024/10/10 | 1,399 | 1,399 | 1,380 | 1,385 | -4 | -0.3% | 2,500 |
| 2024/10/09 | 1,396 | 1,396 | 1,389 | 1,389 | -7 | -0.5% | 300 |
| 2024/10/08 | 1,385 | 1,396 | 1,378 | 1,396 | +18 | +1.3% | 3,000 |
| 2024/10/07 | 1,339 | 1,378 | 1,339 | 1,378 | +39 | +2.9% | 7,600 |
| 2024/10/04 | 1,332 | 1,339 | 1,318 | 1,339 | +8 | +0.6% | 5,500 |
| 2024/10/03 | 1,327 | 1,331 | 1,325 | 1,331 | +10 | +0.8% | 1,500 |
| 2024/10/02 | 1,330 | 1,332 | 1,319 | 1,321 | -10 | -0.8% | 900 |
| 2024/10/01 | 1,333 | 1,333 | 1,328 | 1,331 | ±0 | ±0% | 1,700 |
| 2024/09/30 | 1,301 | 1,332 | 1,301 | 1,331 | +1 | +0.1% | 5,100 |
| 2024/09/27 | 1,308 | 1,330 | 1,308 | 1,330 | ±0 | ±0% | 6,000 |
| 2024/09/26 | 1,315 | 1,330 | 1,315 | 1,330 | +10 | +0.8% | 800 |
| 2024/09/25 | 1,321 | 1,321 | 1,320 | 1,320 | ±0 | ±0% | 200 |
| 2024/09/24 | 1,329 | 1,329 | 1,320 | 1,320 | -7 | -0.5% | 800 |
| 2024/09/20 | 1,325 | 1,327 | 1,317 | 1,327 | +19 | +1.5% | 2,500 |
| 2024/09/19 | 1,308 | 1,319 | 1,308 | 1,308 | +3 | +0.2% | 1,700 |
| 2024/09/18 | 1,292 | 1,305 | 1,292 | 1,305 | +16 | +1.2% | 2,300 |
| 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 |
1～
50
件表示中 / 347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 | 118,600円 | +20.5% | -35.1% | 0.00% | 23.07倍 | 2.29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 |
| キタック | 41,500円 | +16.9% | +86.5% | 1.20% | 10.10倍 | 0.73倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
| ＣＲＧＨＤ | 44,500円 | +5.3% | +999.9% | 0.00% | 9.84倍 | 0.89倍 |
|
コールセンター向け人材派遣大手。イベント企画や業務一括請負も。ＡＩでの業務自動化に注力 |
| リファインバス | 72,900円 | +7.6% | +999.9% | 0.00% | 13.95倍 | 37.56倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
| エフビ介護 | 91,100円 | +7.1% | -29.1% | 3.62% | 6.77倍 | 0.67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
