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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,414 | 1,473 | 1,410 | 1,471 | +59 | +4.2% | 3,100 |
| 2025/09/11 | 1,446 | 1,449 | 1,412 | 1,412 | -26 | -1.8% | 2,800 |
| 2025/09/10 | 1,417 | 1,438 | 1,400 | 1,438 | +51 | +3.7% | 2,400 |
| 2025/09/09 | 1,431 | 1,431 | 1,387 | 1,387 | -14 | -1% | 3,700 |
| 2025/09/08 | 1,398 | 1,480 | 1,398 | 1,401 | +4 | +0.3% | 7,600 |
| 2025/09/05 | 1,398 | 1,398 | 1,368 | 1,397 | -1 | -0.1% | 2,000 |
| 2025/09/04 | 1,376 | 1,398 | 1,372 | 1,398 | +22 | +1.6% | 4,100 |
| 2025/09/03 | 1,399 | 1,399 | 1,376 | 1,376 | -23 | -1.6% | 5,100 |
| 2025/09/02 | 1,399 | 1,399 | 1,399 | 1,399 | +22 | +1.6% | 300 |
| 2025/09/01 | 1,378 | 1,388 | 1,377 | 1,377 | -2 | -0.1% | 1,100 |
| 2025/08/29 | 1,379 | 1,379 | 1,379 | 1,379 | ±0 | ±0% | 1,300 |
| 2025/08/28 | 1,377 | 1,379 | 1,377 | 1,379 | +12 | +0.9% | 1,700 |
| 2025/08/27 | 1,381 | 1,381 | 1,367 | 1,367 | -4 | -0.3% | 1,000 |
| 2025/08/26 | 1,371 | 1,371 | 1,371 | 1,371 | -7 | -0.5% | 600 |
| 2025/08/25 | 1,378 | 1,378 | 1,364 | 1,378 | ±0 | ±0% | 2,300 |
| 2025/08/22 | 1,380 | 1,380 | 1,367 | 1,378 | -2 | -0.1% | 1,300 |
| 2025/08/21 | 1,382 | 1,382 | 1,375 | 1,380 | +9 | +0.7% | 1,700 |
| 2025/08/20 | 1,384 | 1,384 | 1,363 | 1,371 | -18 | -1.3% | 700 |
| 2025/08/19 | 1,387 | 1,389 | 1,375 | 1,389 | +2 | +0.1% | 1,100 |
| 2025/08/18 | 1,370 | 1,389 | 1,369 | 1,387 | +27 | +2% | 5,300 |
| 2025/08/15 | 1,340 | 1,360 | 1,340 | 1,360 | +27 | +2% | 2,500 |
| 2025/08/14 | 1,350 | 1,350 | 1,332 | 1,333 | -17 | -1.3% | 900 |
| 2025/08/13 | 1,326 | 1,350 | 1,326 | 1,350 | +24 | +1.8% | 1,500 |
| 2025/08/12 | 1,314 | 1,338 | 1,297 | 1,326 | -10 | -0.7% | 4,800 |
| 2025/08/08 | 1,349 | 1,351 | 1,336 | 1,336 | -12 | -0.9% | 6,600 |
| 2025/08/07 | 1,340 | 1,348 | 1,322 | 1,348 | +8 | +0.6% | 3,500 |
| 2025/08/06 | 1,344 | 1,344 | 1,339 | 1,340 | +17 | +1.3% | 1,700 |
| 2025/08/05 | 1,333 | 1,333 | 1,317 | 1,323 | +17 | +1.3% | 1,100 |
| 2025/08/04 | 1,295 | 1,306 | 1,292 | 1,306 | -14 | -1.1% | 500 |
| 2025/08/01 | 1,322 | 1,330 | 1,320 | 1,320 | +1 | +0.1% | 2,700 |
| 2025/07/31 | 1,319 | 1,319 | 1,319 | 1,319 | +11 | +0.8% | 300 |
| 2025/07/30 | 1,298 | 1,308 | 1,298 | 1,308 | +21 | +1.6% | 5,900 |
| 2025/07/29 | 1,293 | 1,293 | 1,282 | 1,287 | +3 | +0.2% | 2,400 |
| 2025/07/28 | 1,273 | 1,287 | 1,257 | 1,284 | +11 | +0.9% | 2,000 |
| 2025/07/25 | 1,264 | 1,288 | 1,264 | 1,273 | -1 | -0.1% | 1,100 |
| 2025/07/24 | 1,296 | 1,296 | 1,274 | 1,274 | +5 | +0.4% | 300 |
| 2025/07/23 | 1,299 | 1,299 | 1,269 | 1,269 | -34 | -2.6% | 2,500 |
| 2025/07/22 | 1,319 | 1,320 | 1,303 | 1,303 | +8 | +0.6% | 2,400 |
| 2025/07/18 | 1,309 | 1,309 | 1,286 | 1,295 | -14 | -1.1% | 1,100 |
| 2025/07/17 | 1,309 | 1,309 | 1,309 | 1,309 | -2 | -0.2% | 600 |
| 2025/07/16 | 1,290 | 1,328 | 1,289 | 1,311 | +21 | +1.6% | 3,200 |
| 2025/07/15 | 1,280 | 1,300 | 1,280 | 1,290 | +4 | +0.3% | 3,800 |
| 2025/07/14 | 1,320 | 1,320 | 1,277 | 1,286 | -36 | -2.7% | 1,300 |
| 2025/07/11 | 1,322 | 1,322 | 1,306 | 1,322 | -10 | -0.8% | 1,700 |
| 2025/07/10 | 1,331 | 1,347 | 1,321 | 1,332 | +3 | +0.2% | 4,100 |
| 2025/07/09 | 1,302 | 1,330 | 1,302 | 1,329 | +29 | +2.2% | 700 |
| 2025/07/08 | 1,294 | 1,300 | 1,294 | 1,300 | +6 | +0.5% | 600 |
| 2025/07/07 | 1,294 | 1,294 | 1,294 | 1,294 | ±0 | ±0% | 100 |
| 2025/07/04 | 1,309 | 1,309 | 1,294 | 1,294 | +2 | +0.2% | 500 |
| 2025/07/03 | 1,301 | 1,301 | 1,292 | 1,292 | -9 | -0.7% | 2,400 |
1～
50
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 | 147,100円 | +20.5% | -35.1% | 0.00% | 28.12倍 | 2.60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 | 22,200円 | -4.3% | -65.7% | 0.00% | - | 0.96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 | 27,100円 | +6.6% | +98.5% | 3.03% | 26.49倍 | 6.11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 | 84,000円 | - | - | 1.90% | 13.92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 | 45,000円 | +10.1% | - | 0.00% | 1000.00倍 | 1.29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
