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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 1,370 | 1,370 | 1,355 | 1,360 | -10 | -0.7% | 600 |
| 2024/10/31 | 1,378 | 1,378 | 1,370 | 1,370 | -4 | -0.3% | 300 |
| 2024/10/30 | 1,335 | 1,385 | 1,335 | 1,374 | +40 | +3% | 1,600 |
| 2024/10/29 | 1,349 | 1,349 | 1,326 | 1,334 | -15 | -1.1% | 1,000 |
| 2024/10/28 | 1,319 | 1,360 | 1,319 | 1,349 | +32 | +2.4% | 1,000 |
| 2024/10/25 | 1,350 | 1,350 | 1,317 | 1,317 | -43 | -3.2% | 1,100 |
| 2024/10/24 | 1,385 | 1,385 | 1,360 | 1,360 | -30 | -2.2% | 1,600 |
| 2024/10/23 | 1,380 | 1,394 | 1,380 | 1,390 | +10 | +0.7% | 4,500 |
| 2024/10/22 | 1,379 | 1,380 | 1,370 | 1,380 | +5 | +0.4% | 500 |
| 2024/10/21 | 1,371 | 1,375 | 1,371 | 1,375 | +24 | +1.8% | 600 |
| 2024/10/18 | 1,321 | 1,375 | 1,321 | 1,351 | +16 | +1.2% | 2,200 |
| 2024/10/17 | 1,353 | 1,356 | 1,335 | 1,335 | -41 | -3% | 1,800 |
| 2024/10/16 | 1,370 | 1,399 | 1,354 | 1,376 | -19 | -1.4% | 4,300 |
| 2024/10/15 | 1,400 | 1,400 | 1,370 | 1,395 | -5 | -0.4% | 1,500 |
| 2024/10/11 | 1,380 | 1,400 | 1,380 | 1,400 | +15 | +1.1% | 1,700 |
| 2024/10/10 | 1,399 | 1,399 | 1,380 | 1,385 | -4 | -0.3% | 2,500 |
| 2024/10/09 | 1,396 | 1,396 | 1,389 | 1,389 | -7 | -0.5% | 300 |
| 2024/10/08 | 1,385 | 1,396 | 1,378 | 1,396 | +18 | +1.3% | 3,000 |
| 2024/10/07 | 1,339 | 1,378 | 1,339 | 1,378 | +39 | +2.9% | 7,600 |
| 2024/10/04 | 1,332 | 1,339 | 1,318 | 1,339 | +8 | +0.6% | 5,500 |
| 2024/10/03 | 1,327 | 1,331 | 1,325 | 1,331 | +10 | +0.8% | 1,500 |
| 2024/10/02 | 1,330 | 1,332 | 1,319 | 1,321 | -10 | -0.8% | 900 |
| 2024/10/01 | 1,333 | 1,333 | 1,328 | 1,331 | ±0 | ±0% | 1,700 |
| 2024/09/30 | 1,301 | 1,332 | 1,301 | 1,331 | +1 | +0.1% | 5,100 |
| 2024/09/27 | 1,308 | 1,330 | 1,308 | 1,330 | ±0 | ±0% | 6,000 |
| 2024/09/26 | 1,315 | 1,330 | 1,315 | 1,330 | +10 | +0.8% | 800 |
| 2024/09/25 | 1,321 | 1,321 | 1,320 | 1,320 | ±0 | ±0% | 200 |
| 2024/09/24 | 1,329 | 1,329 | 1,320 | 1,320 | -7 | -0.5% | 800 |
| 2024/09/20 | 1,325 | 1,327 | 1,317 | 1,327 | +19 | +1.5% | 2,500 |
| 2024/09/19 | 1,308 | 1,319 | 1,308 | 1,308 | +3 | +0.2% | 1,700 |
| 2024/09/18 | 1,292 | 1,305 | 1,292 | 1,305 | +16 | +1.2% | 2,300 |
| 2024/09/17 | 1,299 | 1,299 | 1,280 | 1,289 | +10 | +0.8% | 500 |
| 2024/09/13 | 1,297 | 1,298 | 1,275 | 1,279 | -18 | -1.4% | 800 |
| 2024/09/12 | 1,297 | 1,297 | 1,297 | 1,297 | +27 | +2.1% | 300 |
| 2024/09/11 | 1,286 | 1,286 | 1,270 | 1,270 | -8 | -0.6% | 300 |
| 2024/09/10 | 1,281 | 1,292 | 1,276 | 1,278 | ±0 | ±0% | 900 |
| 2024/09/09 | 1,276 | 1,299 | 1,276 | 1,278 | +3 | +0.2% | 1,100 |
| 2024/09/06 | 1,282 | 1,312 | 1,275 | 1,275 | ±0 | ±0% | 1,800 |
| 2024/09/05 | 1,275 | 1,295 | 1,275 | 1,275 | ±0 | ±0% | 2,100 |
| 2024/09/04 | 1,305 | 1,313 | 1,275 | 1,275 | -55 | -4.1% | 6,700 |
| 2024/09/03 | 1,320 | 1,330 | 1,320 | 1,330 | +11 | +0.8% | 700 |
| 2024/09/02 | 1,334 | 1,334 | 1,319 | 1,319 | -10 | -0.8% | 2,300 |
| 2024/08/30 | 1,335 | 1,335 | 1,329 | 1,329 | -20 | -1.5% | 1,300 |
| 2024/08/29 | 1,349 | 1,350 | 1,340 | 1,349 | +24 | +1.8% | 6,400 |
| 2024/08/28 | 1,341 | 1,341 | 1,316 | 1,325 | -17 | -1.3% | 1,300 |
| 2024/08/27 | 1,334 | 1,350 | 1,277 | 1,342 | +12 | +0.9% | 7,500 |
| 2024/08/26 | 1,320 | 1,330 | 1,320 | 1,330 | +31 | +2.4% | 2,700 |
| 2024/08/23 | 1,289 | 1,299 | 1,289 | 1,299 | +9 | +0.7% | 1,100 |
| 2024/08/22 | 1,299 | 1,302 | 1,290 | 1,290 | -7 | -0.5% | 500 |
| 2024/08/21 | 1,314 | 1,314 | 1,279 | 1,297 | -18 | -1.4% | 1,700 |
101～
150
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
