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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,310 | 1,310 | 1,297 | 1,301 | -9 | -0.7% | 1,000 |
| 2025/07/01 | 1,310 | 1,310 | 1,310 | 1,310 | +5 | +0.4% | 100 |
| 2025/06/30 | 1,305 | 1,305 | 1,305 | 1,305 | +15 | +1.2% | 100 |
| 2025/06/27 | 1,315 | 1,315 | 1,290 | 1,290 | -17 | -1.3% | 1,900 |
| 2025/06/26 | 1,302 | 1,307 | 1,302 | 1,307 | +7 | +0.5% | 800 |
| 2025/06/25 | 1,340 | 1,340 | 1,300 | 1,300 | -23 | -1.7% | 4,100 |
| 2025/06/24 | 1,290 | 1,323 | 1,290 | 1,323 | +39 | +3% | 1,900 |
| 2025/06/23 | 1,283 | 1,286 | 1,283 | 1,284 | -8 | -0.6% | 1,500 |
| 2025/06/20 | 1,274 | 1,308 | 1,274 | 1,292 | +18 | +1.4% | 1,400 |
| 2025/06/19 | 1,325 | 1,326 | 1,274 | 1,274 | -51 | -3.8% | 1,200 |
| 2025/06/18 | 1,330 | 1,330 | 1,324 | 1,325 | +16 | +1.2% | 1,800 |
| 2025/06/17 | 1,328 | 1,348 | 1,309 | 1,309 | -19 | -1.4% | 800 |
| 2025/06/16 | 1,315 | 1,328 | 1,314 | 1,328 | +14 | +1.1% | 1,000 |
| 2025/06/13 | 1,343 | 1,343 | 1,306 | 1,314 | -9 | -0.7% | 1,100 |
| 2025/06/12 | 1,334 | 1,335 | 1,315 | 1,323 | +11 | +0.8% | 1,400 |
| 2025/06/11 | 1,342 | 1,342 | 1,312 | 1,312 | -11 | -0.8% | 1,000 |
| 2025/06/10 | 1,334 | 1,334 | 1,323 | 1,323 | -11 | -0.8% | 500 |
| 2025/06/09 | 1,302 | 1,348 | 1,300 | 1,334 | +31 | +2.4% | 2,100 |
| 2025/06/06 | 1,293 | 1,330 | 1,270 | 1,303 | +36 | +2.8% | 4,000 |
| 2025/06/05 | 1,265 | 1,267 | 1,265 | 1,267 | +2 | +0.2% | 600 |
| 2025/06/04 | 1,272 | 1,440 | 1,229 | 1,265 | -8 | -0.6% | 140,000 |
| 2025/06/03 | 1,220 | 1,273 | 1,220 | 1,273 | +23 | +1.8% | 600 |
| 2025/06/02 | 1,259 | 1,259 | 1,250 | 1,250 | +41 | +3.4% | 500 |
| 2025/05/30 | 1,209 | 1,209 | 1,209 | 1,209 | +4 | +0.3% | 200 |
| 2025/05/29 | 1,244 | 1,247 | 1,205 | 1,205 | -31 | -2.5% | 2,000 |
| 2025/05/28 | 1,240 | 1,243 | 1,227 | 1,236 | -1 | -0.1% | 2,400 |
| 2025/05/27 | 1,229 | 1,237 | 1,228 | 1,237 | +38 | +3.2% | 2,500 |
| 2025/05/26 | 1,199 | 1,199 | 1,183 | 1,199 | ±0 | ±0% | 2,000 |
| 2025/05/23 | 1,200 | 1,200 | 1,194 | 1,199 | +15 | +1.3% | 700 |
| 2025/05/22 | 1,196 | 1,196 | 1,184 | 1,184 | -12 | -1% | 400 |
| 2025/05/21 | 1,198 | 1,206 | 1,191 | 1,196 | -11 | -0.9% | 1,200 |
| 2025/05/20 | 1,196 | 1,207 | 1,196 | 1,207 | +11 | +0.9% | 700 |
| 2025/05/19 | 1,192 | 1,206 | 1,192 | 1,196 | -14 | -1.2% | 2,400 |
| 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 |
51～
100
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 | 143,100円 | +20.5% | -35.1% | 0.00% | 27.36倍 | 2.53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 | 22,400円 | -4.3% | -65.7% | 0.00% | - | 0.97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 | 27,200円 | +6.6% | +98.5% | 3.01% | 26.59倍 | 6.13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 | 43,600円 | +10.1% | - | 0.00% | 968.89倍 | 1.25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
