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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/03/03 | 1,160 | 1,160 | 1,160 | 1,160 | +1 | +0.1% | 200 |
| 2025/02/28 | 1,153 | 1,159 | 1,150 | 1,159 | -24 | -2% | 300 |
| 2025/02/27 | 1,183 | 1,183 | 1,183 | 1,183 | +30 | +2.6% | 800 |
| 2025/02/26 | 1,189 | 1,189 | 1,101 | 1,153 | -36 | -3% | 3,300 |
| 2025/02/25 | 1,212 | 1,229 | 1,189 | 1,189 | +7 | +0.6% | 3,800 |
| 2025/02/21 | 1,222 | 1,222 | 1,180 | 1,182 | -18 | -1.5% | 8,000 |
| 2025/02/20 | 1,222 | 1,222 | 1,180 | 1,200 | +8 | +0.7% | 5,300 |
| 2025/02/19 | 1,134 | 1,199 | 1,110 | 1,192 | +61 | +5.4% | 26,400 |
| 2025/02/18 | 1,110 | 1,136 | 1,110 | 1,131 | +39 | +3.6% | 2,900 |
| 2025/02/17 | 1,085 | 1,111 | 1,085 | 1,092 | +18 | +1.7% | 3,900 |
| 2025/02/14 | 1,056 | 1,074 | 1,056 | 1,074 | +18 | +1.7% | 1,400 |
| 2025/02/13 | 1,057 | 1,070 | 1,056 | 1,056 | -21 | -1.9% | 1,500 |
| 2025/02/12 | 1,076 | 1,081 | 1,070 | 1,077 | +1 | +0.1% | 3,400 |
| 2025/02/10 | 1,071 | 1,076 | 1,068 | 1,076 | +8 | +0.7% | 1,300 |
| 2025/02/07 | 1,070 | 1,070 | 1,068 | 1,068 | -10 | -0.9% | 500 |
| 2025/02/06 | 1,075 | 1,078 | 1,075 | 1,078 | +4 | +0.4% | 500 |
| 2025/02/05 | 1,066 | 1,074 | 1,066 | 1,074 | +9 | +0.8% | 300 |
| 2025/02/04 | 1,051 | 1,066 | 1,039 | 1,065 | -16 | -1.5% | 1,300 |
| 2025/02/03 | 1,079 | 1,101 | 1,078 | 1,081 | -28 | -2.5% | 2,700 |
| 2025/01/31 | 1,075 | 1,136 | 1,070 | 1,109 | +50 | +4.7% | 7,500 |
| 2025/01/30 | 1,050 | 1,059 | 1,050 | 1,059 | +4 | +0.4% | 600 |
| 2025/01/29 | 1,058 | 1,059 | 1,048 | 1,055 | +23 | +2.2% | 600 |
| 2025/01/28 | 1,050 | 1,050 | 1,032 | 1,032 | -8 | -0.8% | 800 |
| 2025/01/27 | 1,040 | 1,040 | 1,040 | 1,040 | +17 | +1.7% | 300 |
| 2025/01/24 | 1,024 | 1,024 | 1,023 | 1,023 | -22 | -2.1% | 200 |
| 2025/01/23 | 1,029 | 1,045 | 1,029 | 1,045 | ±0 | ±0% | 1,500 |
| 2025/01/22 | 1,029 | 1,045 | 1,029 | 1,045 | +20 | +2% | 300 |
| 2025/01/21 | 1,025 | 1,025 | 1,025 | 1,025 | -4 | -0.4% | 100 |
1～
50
件表示中 / 434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 | 111,200円 | +20.5% | -35.1% | 0.00% | 21.63倍 | 2.15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 |
| 東京通信 | 23,200円 | +2.4% | - | 0.00% | - | 4.38倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
| テノ． | 49,500円 | +11.1% | +119.8% | 1.82% | 15.08倍 | 1.30倍 |
|
認可保育所と企業内保育所運営が２本柱。介護事業所、料理教室運営など新規事業の育成推進 |
| ライスカレー | 76,100円 | +29.3% | +47.2% | 0.00% | 14.58倍 | 2.10倍 |
|
インスタ、ＴｉｋＴｏｋデータ分析によるマーケティング支援とニッチな自社ブランドを育成 |
| Ｒｅｔｔｙ | 15,000円 | +8.7% | - | 0.00% | 140.19倍 | 7.19倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
市場注目の銘柄
チャート関連のコラム
