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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,175 | 1,228 | 1,175 | 1,210 | +28 | +2.4% | 2,200 |
| 2025/05/15 | 1,218 | 1,233 | 1,171 | 1,182 | -36 | -3% | 49,900 |
| 2025/05/14 | 1,217 | 1,218 | 1,189 | 1,218 | +29 | +2.4% | 4,200 |
| 2025/05/13 | 1,198 | 1,200 | 1,189 | 1,189 | +3 | +0.3% | 1,400 |
| 2025/05/12 | 1,181 | 1,220 | 1,181 | 1,186 | +56 | +5% | 5,200 |
| 2025/05/09 | 1,190 | 1,227 | 1,130 | 1,130 | -49 | -4.2% | 10,900 |
| 2025/05/08 | 1,183 | 1,184 | 1,165 | 1,179 | -1 | -0.1% | 1,100 |
| 2025/05/07 | 1,167 | 1,180 | 1,167 | 1,180 | ±0 | ±0% | 2,500 |
| 2025/05/02 | 1,175 | 1,246 | 1,166 | 1,180 | ±0 | ±0% | 12,700 |
| 2025/05/01 | 1,170 | 1,180 | 1,170 | 1,180 | -20 | -1.7% | 1,200 |
| 2025/04/30 | 1,200 | 1,200 | 1,200 | 1,200 | +12 | +1% | 500 |
| 2025/04/28 | 1,154 | 1,188 | 1,154 | 1,188 | +35 | +3% | 1,100 |
| 2025/04/25 | 1,198 | 1,198 | 1,153 | 1,153 | -45 | -3.8% | 300 |
| 2025/04/24 | 1,213 | 1,227 | 1,185 | 1,198 | +9 | +0.8% | 2,000 |
| 2025/04/23 | 1,120 | 1,250 | 1,120 | 1,189 | +62 | +5.5% | 15,900 |
| 2025/04/22 | 1,111 | 1,127 | 1,111 | 1,127 | +16 | +1.4% | 800 |
| 2025/04/21 | 1,087 | 1,111 | 1,087 | 1,111 | +24 | +2.2% | 6,100 |
| 2025/04/18 | 1,020 | 1,098 | 1,020 | 1,087 | - | - | 3,200 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 975 | 980 | 974 | 974 | -1 | -0.1% | 1,200 |
| 2025/04/15 | 1,003 | 1,009 | 975 | 975 | -13 | -1.3% | 3,300 |
| 2025/04/14 | 948 | 988 | 948 | 988 | +28 | +2.9% | 2,600 |
| 2025/04/11 | 967 | 980 | 960 | 960 | -7 | -0.7% | 2,700 |
| 2025/04/10 | 932 | 980 | 932 | 967 | +65 | +7.2% | 3,700 |
| 2025/04/09 | 955 | 967 | 854 | 902 | -86 | -8.7% | 55,500 |
| 2025/04/08 | 950 | 1,011 | 950 | 988 | +41 | +4.3% | 1,800 |
| 2025/04/07 | 960 | 968 | 930 | 947 | -101 | -9.6% | 3,200 |
| 2025/04/04 | 1,082 | 1,096 | 1,044 | 1,048 | -64 | -5.8% | 5,700 |
| 2025/04/03 | 1,088 | 1,126 | 1,066 | 1,112 | -36 | -3.1% | 1,300 |
| 2025/04/02 | 1,148 | 1,148 | 1,148 | 1,148 | -6 | -0.5% | 100 |
| 2025/04/01 | 1,121 | 1,180 | 1,121 | 1,154 | +33 | +2.9% | 1,600 |
| 2025/03/31 | 1,186 | 1,186 | 1,113 | 1,121 | - | - | 1,200 |
| 2025/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/27 | 1,159 | 1,200 | 1,115 | 1,200 | +50 | +4.3% | 1,700 |
| 2025/03/26 | 1,150 | 1,150 | 1,122 | 1,150 | ±0 | ±0% | 700 |
| 2025/03/25 | 1,178 | 1,178 | 1,141 | 1,150 | -27 | -2.3% | 1,300 |
| 2025/03/24 | 1,150 | 1,178 | 1,150 | 1,177 | - | - | 400 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 1,150 | 1,150 | 1,136 | 1,149 | - | - | 600 |
| 2025/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/17 | 1,179 | 1,179 | 1,160 | 1,160 | -19 | -1.6% | 400 |
| 2025/03/14 | 1,180 | 1,180 | 1,151 | 1,179 | +19 | +1.6% | 600 |
| 2025/03/13 | 1,160 | 1,160 | 1,160 | 1,160 | +26 | +2.3% | 100 |
| 2025/03/12 | 1,152 | 1,152 | 1,134 | 1,134 | -18 | -1.6% | 200 |
| 2025/03/11 | 1,150 | 1,152 | 1,122 | 1,152 | +2 | +0.2% | 600 |
| 2025/03/10 | 1,152 | 1,180 | 1,150 | 1,150 | +12 | +1.1% | 800 |
| 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 |
1～
50
件表示中 / 462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 | 121,000円 | +20.5% | -35.1% | 0.00% | 23.54倍 | 2.17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 |
| エフビ介護 | 99,600円 | +7.0% | +9.4% | 3.82% | 5.45倍 | 0.69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 |
| ＳＤエンター | 27,800円 | - | - | - | - | 1.57倍 |
|
エンタメ事業を売却、フィットネス事業と保育園事業を中心に展開。ＲＩＺＡＰグループ |
| パパネッツ | 133,200円 | +5.5% | +17.7% | 2.25% | 7.95倍 | 1.78倍 |
|
- |
| ランシステム | 55,300円 | +7.3% | +17.1% | 0.00% | 19.59倍 | 10.73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
