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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,314 | 1,314 | 1,279 | 1,297 | -18 | -1.4% | 1,700 |
| 2024/08/20 | 1,318 | 1,321 | 1,303 | 1,315 | +15 | +1.2% | 1,300 |
| 2024/08/19 | 1,327 | 1,327 | 1,300 | 1,300 | -13 | -1% | 1,800 |
| 2024/08/16 | 1,331 | 1,331 | 1,303 | 1,313 | -18 | -1.4% | 2,000 |
| 2024/08/15 | 1,339 | 1,339 | 1,331 | 1,331 | -1 | -0.1% | 600 |
| 2024/08/14 | 1,339 | 1,339 | 1,300 | 1,332 | -2 | -0.1% | 4,700 |
| 2024/08/13 | 1,260 | 1,343 | 1,260 | 1,334 | +96 | +7.8% | 8,100 |
| 2024/08/09 | 1,253 | 1,253 | 1,193 | 1,238 | +15 | +1.2% | 3,400 |
| 2024/08/08 | 1,200 | 1,240 | 1,197 | 1,223 | +38 | +3.2% | 5,100 |
| 2024/08/07 | 1,165 | 1,199 | 1,160 | 1,185 | -10 | -0.8% | 3,600 |
| 2024/08/06 | 1,150 | 1,220 | 1,150 | 1,195 | +23 | +2% | 7,500 |
| 2024/08/05 | 1,200 | 1,230 | 1,166 | 1,172 | -119 | -9.2% | 13,300 |
| 2024/08/02 | 1,327 | 1,340 | 1,286 | 1,291 | -92 | -6.7% | 13,000 |
| 2024/08/01 | 1,402 | 1,402 | 1,380 | 1,383 | -19 | -1.4% | 700 |
| 2024/07/31 | 1,390 | 1,402 | 1,378 | 1,402 | +18 | +1.3% | 2,300 |
| 2024/07/30 | 1,380 | 1,384 | 1,373 | 1,384 | -4 | -0.3% | 1,600 |
| 2024/07/29 | 1,384 | 1,395 | 1,377 | 1,388 | +4 | +0.3% | 1,400 |
| 2024/07/26 | 1,386 | 1,390 | 1,384 | 1,384 | -13 | -0.9% | 900 |
| 2024/07/25 | 1,377 | 1,397 | 1,369 | 1,397 | +9 | +0.6% | 4,700 |
| 2024/07/24 | 1,398 | 1,401 | 1,388 | 1,388 | -11 | -0.8% | 2,100 |
| 2024/07/23 | 1,396 | 1,400 | 1,390 | 1,399 | +3 | +0.2% | 1,800 |
| 2024/07/22 | 1,405 | 1,410 | 1,396 | 1,396 | -9 | -0.6% | 3,000 |
| 2024/07/19 | 1,390 | 1,405 | 1,390 | 1,405 | +3 | +0.2% | 2,600 |
| 2024/07/18 | 1,398 | 1,402 | 1,392 | 1,402 | +2 | +0.1% | 3,100 |
| 2024/07/17 | 1,410 | 1,412 | 1,396 | 1,400 | -16 | -1.1% | 5,000 |
| 2024/07/16 | 1,417 | 1,420 | 1,410 | 1,416 | +6 | +0.4% | 5,100 |
| 2024/07/12 | 1,400 | 1,426 | 1,390 | 1,410 | +13 | +0.9% | 6,900 |
| 2024/07/11 | 1,390 | 1,405 | 1,381 | 1,397 | -1 | -0.1% | 2,200 |
| 2024/07/10 | 1,370 | 1,398 | 1,370 | 1,398 | +23 | +1.7% | 4,300 |
| 2024/07/09 | 1,379 | 1,379 | 1,366 | 1,375 | -4 | -0.3% | 4,100 |
| 2024/07/08 | 1,372 | 1,394 | 1,365 | 1,379 | ±0 | ±0% | 700 |
| 2024/07/05 | 1,381 | 1,381 | 1,364 | 1,379 | ±0 | ±0% | 3,700 |
| 2024/07/04 | 1,382 | 1,396 | 1,379 | 1,379 | -1 | -0.1% | 2,200 |
| 2024/07/03 | 1,390 | 1,395 | 1,380 | 1,380 | -1 | -0.1% | 500 |
| 2024/07/02 | 1,392 | 1,410 | 1,381 | 1,381 | -11 | -0.8% | 4,400 |
| 2024/07/01 | 1,409 | 1,409 | 1,391 | 1,392 | -13 | -0.9% | 1,500 |
| 2024/06/28 | 1,419 | 1,420 | 1,399 | 1,405 | -5 | -0.4% | 2,800 |
| 2024/06/27 | 1,373 | 1,414 | 1,373 | 1,410 | +35 | +2.5% | 2,400 |
| 2024/06/26 | 1,362 | 1,383 | 1,362 | 1,375 | +4 | +0.3% | 1,100 |
| 2024/06/25 | 1,365 | 1,371 | 1,365 | 1,371 | +2 | +0.1% | 2,200 |
| 2024/06/24 | 1,355 | 1,369 | 1,353 | 1,369 | +2 | +0.1% | 1,600 |
| 2024/06/21 | 1,355 | 1,367 | 1,341 | 1,367 | +7 | +0.5% | 1,300 |
| 2024/06/20 | 1,374 | 1,374 | 1,350 | 1,360 | -15 | -1.1% | 2,400 |
| 2024/06/19 | 1,357 | 1,375 | 1,351 | 1,375 | +11 | +0.8% | 3,500 |
| 2024/06/18 | 1,375 | 1,375 | 1,357 | 1,364 | -10 | -0.7% | 700 |
| 2024/06/17 | 1,369 | 1,375 | 1,369 | 1,374 | +4 | +0.3% | 600 |
| 2024/06/14 | 1,375 | 1,400 | 1,351 | 1,370 | -4 | -0.3% | 900 |
| 2024/06/13 | 1,380 | 1,380 | 1,349 | 1,374 | -14 | -1% | 5,600 |
| 2024/06/12 | 1,420 | 1,421 | 1,344 | 1,388 | -62 | -4.3% | 16,300 |
| 2024/06/11 | 1,453 | 1,453 | 1,435 | 1,450 | -10 | -0.7% | 400 |
151～
200
件表示中 / 435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 | 104,800円 | +20.5% | -35.1% | 0.00% | 20.39倍 | 2.02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 |
| 武蔵野 | 207,700円 | +5.3% | +261.1% | 0.00% | 43.46倍 | 0.60倍 |
|
新宿駅前の「武蔵野館」を持つ映画興行の老舗。教習所も運営。利益柱はビル賃貸などの不動産 |
| アライドアーキ | 15,300円 | -18.0% | - | 0.00% | - | 0.83倍 |
|
自社開発ＳａａＳやＳＮＳ活用、デジタル人材を通じ企業のマーケティングＤＸ支援。海外育成 |
| ２４７ | 25,500円 | -10.2% | - | 0.00% | - | 14.72倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
| Ｒｅｔｔｙ | 14,400円 | +8.7% | - | 0.00% | 134.58倍 | 6.91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
