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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 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 |
| 2024/04/10 | 1,351 | 1,369 | 1,340 | 1,340 | -11 | -0.8% | 5,800 |
| 2024/04/09 | 1,374 | 1,374 | 1,351 | 1,351 | -20 | -1.5% | 5,100 |
| 2024/04/08 | 1,373 | 1,388 | 1,371 | 1,371 | +7 | +0.5% | 1,600 |
| 2024/04/05 | 1,393 | 1,395 | 1,362 | 1,364 | -42 | -3% | 6,500 |
| 2024/04/04 | 1,409 | 1,411 | 1,401 | 1,406 | +3 | +0.2% | 4,800 |
| 2024/04/03 | 1,434 | 1,457 | 1,397 | 1,403 | -31 | -2.2% | 6,500 |
| 2024/04/02 | 1,451 | 1,460 | 1,434 | 1,434 | -38 | -2.6% | 5,900 |
| 2024/04/01 | 1,508 | 1,508 | 1,443 | 1,472 | -36 | -2.4% | 8,900 |
| 2024/03/29 | 1,560 | 1,560 | 1,508 | 1,508 | -42 | -2.7% | 6,600 |
| 2024/03/28 | 1,481 | 1,599 | 1,481 | 1,550 | +69 | +4.7% | 16,600 |
| 2024/03/27 | 1,501 | 1,504 | 1,466 | 1,481 | +10 | +0.7% | 4,000 |
| 2024/03/26 | 1,520 | 1,535 | 1,466 | 1,471 | -49 | -3.2% | 7,600 |
| 2024/03/25 | 1,526 | 1,526 | 1,504 | 1,520 | -7 | -0.5% | 2,300 |
| 2024/03/22 | 1,506 | 1,527 | 1,493 | 1,527 | +24 | +1.6% | 2,600 |
| 2024/03/21 | 1,450 | 1,509 | 1,450 | 1,503 | +63 | +4.4% | 8,800 |
| 2024/03/19 | 1,437 | 1,450 | 1,427 | 1,440 | -2 | -0.1% | 3,700 |
| 2024/03/18 | 1,422 | 1,443 | 1,415 | 1,442 | +20 | +1.4% | 5,400 |
| 2024/03/15 | 1,420 | 1,444 | 1,413 | 1,422 | -6 | -0.4% | 6,200 |
| 2024/03/14 | 1,466 | 1,476 | 1,428 | 1,428 | -38 | -2.6% | 6,300 |
| 2024/03/13 | 1,521 | 1,526 | 1,411 | 1,466 | -46 | -3% | 16,500 |
| 2024/03/12 | 1,510 | 1,540 | 1,455 | 1,512 | -8 | -0.5% | 11,500 |
| 2024/03/11 | 1,500 | 1,577 | 1,500 | 1,520 | +22 | +1.5% | 21,400 |
| 2024/03/08 | 1,560 | 1,560 | 1,480 | 1,498 | -64 | -4.1% | 9,000 |
| 2024/03/07 | 1,648 | 1,650 | 1,520 | 1,562 | -86 | -5.2% | 16,000 |
| 2024/03/06 | 1,681 | 1,688 | 1,641 | 1,648 | +7 | +0.4% | 25,200 |
| 2024/03/05 | 1,780 | 1,813 | 1,604 | 1,641 | -119 | -6.8% | 124,000 |
| 2024/03/04 | 1,760 | 1,760 | 1,760 | 1,760 | +300 | +20.5% | 17,600 |
| 2024/03/01 | 1,458 | 1,464 | 1,445 | 1,460 | -9 | -0.6% | 6,200 |
| 2024/02/29 | 1,463 | 1,469 | 1,460 | 1,469 | +7 | +0.5% | 4,400 |
| 2024/02/28 | 1,460 | 1,496 | 1,460 | 1,462 | +5 | +0.3% | 6,300 |
| 2024/02/27 | 1,460 | 1,465 | 1,450 | 1,457 | -3 | -0.2% | 5,400 |
1～
50
件表示中 / 214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 | 150,000円 | +20.9% | +23.8% | 0.00% | 23.25倍 | 3.44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 |
| 西菱電機 | 88,400円 | +5.7% | +999.9% | 4.52% | 11.04倍 | 0.62倍 |
|
三菱電機系商社。交通や防災など情報通信システムが柱。携帯端末小売り・修理再生事業も展開 |
| キャリア | 35,800円 | +9.6% | -25.4% | 0.00% | 17.91倍 | 1.62倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
| ホープ | 18,500円 | +14.7% | +39.4% | 0.00% | 18.99倍 | 3.62倍 |
|
自治体特化のサービス業。広報紙など活用の広告や冊子制作が柱。新電力子会社は破産手続きに |
| ジャパＭ＆Ａ | 201,400円 | +21.4% | +45.8% | 0.00% | 17.59倍 | 5.04倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いＭ＆Ａ仲介。「相談されたら断らない」が理念 |
市場注目の銘柄
チャート関連のコラム
