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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 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 |
| 2024/02/26 | 1,460 | 1,474 | 1,444 | 1,460 | +9 | +0.6% | 4,800 |
| 2024/02/22 | 1,450 | 1,493 | 1,440 | 1,451 | -25 | -1.7% | 33,300 |
| 2024/02/21 | 1,486 | 1,505 | 1,468 | 1,476 | -110 | -6.9% | 20,400 |
| 2024/02/20 | 1,565 | 1,601 | 1,562 | 1,586 | +27 | +1.7% | 6,000 |
| 2024/02/19 | 1,491 | 1,560 | 1,491 | 1,559 | +98 | +6.7% | 6,100 |
| 2024/02/16 | 1,482 | 1,485 | 1,450 | 1,461 | -14 | -0.9% | 5,000 |
| 2024/02/15 | 1,599 | 1,599 | 1,445 | 1,475 | -120 | -7.5% | 15,300 |
| 2024/02/14 | 1,626 | 1,644 | 1,580 | 1,595 | -57 | -3.5% | 7,900 |
| 2024/02/13 | 1,680 | 1,725 | 1,633 | 1,652 | -327 | -16.5% | 21,200 |
| 2024/02/09 | 1,950 | 1,995 | 1,940 | 1,979 | +10 | +0.5% | 9,100 |
| 2024/02/08 | 1,980 | 1,980 | 1,916 | 1,969 | +5 | +0.3% | 4,100 |
| 2024/02/07 | 1,971 | 1,998 | 1,962 | 1,964 | -11 | -0.6% | 1,700 |
| 2024/02/06 | 1,970 | 1,979 | 1,954 | 1,975 | +5 | +0.3% | 1,200 |
| 2024/02/05 | 2,000 | 2,000 | 1,946 | 1,970 | -10 | -0.5% | 2,000 |
| 2024/02/02 | 2,000 | 2,000 | 1,973 | 1,980 | -16 | -0.8% | 2,200 |
| 2024/02/01 | 1,972 | 1,998 | 1,961 | 1,996 | +49 | +2.5% | 2,800 |
| 2024/01/31 | 2,000 | 2,010 | 1,906 | 1,947 | -33 | -1.7% | 10,900 |
| 2024/01/30 | 1,974 | 1,994 | 1,959 | 1,980 | +18 | +0.9% | 2,100 |
| 2024/01/29 | 1,986 | 1,998 | 1,962 | 1,962 | -23 | -1.2% | 3,400 |
| 2024/01/26 | 1,956 | 1,985 | 1,954 | 1,985 | +10 | +0.5% | 1,100 |
| 2024/01/25 | 1,986 | 1,986 | 1,950 | 1,975 | +29 | +1.5% | 1,300 |
| 2024/01/24 | 1,980 | 1,988 | 1,920 | 1,946 | +6 | +0.3% | 3,600 |
| 2024/01/23 | 1,974 | 2,016 | 1,940 | 1,940 | -49 | -2.5% | 6,200 |
| 2024/01/22 | 1,910 | 1,989 | 1,910 | 1,989 | +94 | +5% | 4,000 |
| 2024/01/19 | 1,894 | 1,909 | 1,886 | 1,895 | +5 | +0.3% | 1,800 |
| 2024/01/18 | 1,924 | 1,941 | 1,884 | 1,890 | -48 | -2.5% | 7,100 |
251～
300
件表示中 / 438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 | 90,200円 | +20.5% | -35.1% | 0.00% | 17.55倍 | 1.74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 |
| 城南進研 | 20,900円 | +2.0% | -62.5% | 0.00% | - | 0.93倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| アクアライン | 26,700円 | -28.1% | - | 0.00% | - | -38.64倍 |
|
水回りサービスは訪販からＥＣに転換。集客、技術指導等に特化し、契約加盟店が業務を担当 |
| ＭＳコンサル | 40,300円 | +14.1% | +51.4% | 0.99% | 7.90倍 | 0.57倍 |
|
外食・サービス・小売り向け顧客満足度覆面調査実施、モニター５０万人。業界トップ。下期偏重型 |
| セーラー広告 | 30,100円 | - | - | 1.99% | - | 0.71倍 |
|
四国４県と山陽、北部九州が事業地域の中堅広告代理店。タウン誌も発行。ネット事業強化中 |
市場注目の銘柄
チャート関連のコラム
