KabuInsight

ブリッジコンサルティンググループ

9225
グロース/サービス業/Bridge Consulting Group Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,095.01,095.01,095.01,095.00.00.00%—
2026-03-121,095.01,095.01,095.01,095.0-2.0-0.18%100
2026-03-111,097.01,097.01,097.01,097.00.00.00%—
2026-03-101,097.01,097.01,097.01,097.00.00.00%—
2026-03-091,113.01,157.01,091.01,097.0-76.0-6.48%700
2026-03-061,173.01,173.01,173.01,173.00.00.00%—
2026-03-051,173.01,173.01,173.01,173.0+30.0+2.62%100
2026-03-041,089.01,153.01,084.01,143.0-36.0-3.05%1,100
2026-03-031,179.01,179.01,149.01,179.0-25.0-2.08%1,500
2026-03-021,214.01,228.01,204.01,204.0-24.0-1.95%400
2026-02-271,216.01,228.01,216.01,228.0+37.0+3.11%1,700
2026-02-261,210.01,220.01,191.01,191.0-9.0-0.75%5,800
2026-02-251,172.01,200.01,172.01,200.0+19.0+1.61%300
2026-02-241,185.01,219.01,165.01,181.0+19.0+1.64%3,200
2026-02-201,162.01,162.01,162.01,162.0-12.0-1.02%100
2026-02-191,102.01,174.01,102.01,174.0+72.0+6.53%2,300
2026-02-181,106.01,117.01,102.01,102.0+12.0+1.10%600
2026-02-171,088.01,090.01,085.01,090.0+1.0+0.09%1,300
2026-02-161,095.01,116.01,086.01,089.0-6.0-0.55%2,100
2026-02-131,090.01,106.01,085.01,095.0-5.0-0.45%2,300
2026-02-121,093.01,100.01,093.01,100.0+8.0+0.73%400
2026-02-101,120.01,120.01,092.01,092.0-28.0-2.50%200
2026-02-091,081.01,121.01,081.01,120.0+38.0+3.51%700
2026-02-061,082.01,082.01,082.01,082.0-23.0-2.08%100
2026-02-051,105.01,105.01,105.01,105.00.00.00%—
2026-02-041,085.01,105.01,085.01,105.0+18.0+1.66%600
2026-02-031,087.01,087.01,087.01,087.0-6.0-0.55%100
2026-02-021,093.01,093.01,093.01,093.00.00.00%600
2026-01-301,110.01,110.01,093.01,093.0+8.0+0.74%200
2026-01-291,085.01,085.01,085.01,085.0+8.0+0.74%100
2026-01-281,077.01,077.01,077.01,077.00.00.00%—
2026-01-271,132.01,132.01,077.01,077.0-25.0-2.27%1,600
2026-01-261,114.01,114.01,084.01,102.0+12.0+1.10%700
2026-01-231,090.01,100.01,090.01,090.00.00.00%1,700
2026-01-221,090.01,090.01,090.01,090.0+8.0+0.74%100
2026-01-211,091.01,091.01,082.01,082.0-19.0-1.73%300
2026-01-201,098.01,128.01,098.01,101.0-27.0-2.39%700
2026-01-191,120.01,130.01,120.01,128.0+15.0+1.35%500
2026-01-161,123.01,123.01,108.01,113.0-26.0-2.28%1,700
2026-01-151,135.01,139.01,135.01,139.0+17.0+1.52%300
2026-01-141,134.01,134.01,117.01,122.0-12.0-1.06%800
2026-01-131,134.01,134.01,134.01,134.0+8.0+0.71%100
2026-01-091,092.01,134.01,080.01,126.0+13.0+1.17%1,500
2026-01-081,125.01,150.01,093.01,113.0-19.0-1.68%1,800
2026-01-071,095.01,171.01,065.01,132.0+57.0+5.30%5,100
2026-01-061,078.01,089.01,050.01,075.0-6.0-0.56%6,000
2026-01-051,083.01,121.01,058.01,081.0-32.0-2.88%8,600
2025-12-301,077.01,121.01,068.01,113.0+6.0+0.54%700
2025-12-291,106.01,108.01,099.01,107.0+44.0+4.14%3,400
2025-12-261,081.01,098.01,031.01,063.0-20.0-1.85%4,900
2025-12-251,118.01,126.01,053.01,083.0-19.0-1.72%2,600
2025-12-241,116.01,116.01,102.01,102.0-16.0-1.43%1,700
2025-12-231,129.01,140.01,115.01,118.0-22.0-1.93%2,100
2025-12-221,138.01,160.01,124.01,140.0-28.0-2.40%1,200
2025-12-191,138.01,168.01,138.01,168.0+14.0+1.21%200
2025-12-181,152.01,154.01,152.01,154.0+10.0+0.87%1,300
2025-12-171,154.01,154.01,142.01,144.0-6.0-0.52%1,700
2025-12-161,122.01,151.01,122.01,150.0+32.0+2.86%1,200
2025-12-151,164.01,164.01,118.01,118.0-46.0-3.95%1,400
2025-12-121,152.01,164.01,145.01,164.0+17.0+1.48%2,000
2025-12-111,141.01,157.01,140.01,147.0+7.0+0.61%800
2025-12-101,178.01,180.01,140.01,140.0-38.0-3.23%1,900
2025-12-091,155.01,200.01,150.01,178.0+12.0+1.03%4,100
2025-12-081,180.01,210.01,112.01,166.0-14.0-1.19%3,900
2025-12-051,191.01,195.01,180.01,180.0-11.0-0.92%700
2025-12-041,181.01,220.01,181.01,191.0+10.0+0.85%1,700
2025-12-031,265.01,265.01,170.01,181.0-54.0-4.37%3,300
2025-12-021,225.01,235.01,225.01,235.0+27.0+2.24%900
2025-12-011,208.01,208.01,208.01,208.0+4.0+0.33%1,200
2025-11-281,202.01,205.01,202.01,204.0-6.0-0.50%400
2025-11-271,260.01,260.01,210.01,210.0-47.0-3.74%1,500
2025-11-261,257.01,257.01,257.01,257.0+25.0+2.03%100
2025-11-251,257.01,257.01,231.01,232.0-28.0-2.22%2,500
2025-11-211,178.01,260.01,178.01,260.0+82.0+6.96%1,900
2025-11-201,183.01,183.01,175.01,178.0-5.0-0.42%800
2025-11-191,190.01,190.01,183.01,183.0-7.0-0.59%300
2025-11-181,200.01,200.01,190.01,190.0-9.0-0.75%4,800
2025-11-171,200.01,200.01,199.01,199.0-61.0-4.84%2,100
2025-11-141,275.01,276.01,260.01,260.0-15.0-1.18%2,000
2025-11-131,294.01,294.01,275.01,275.0-19.0-1.47%1,800
2025-11-121,273.01,295.01,265.01,294.0+19.0+1.49%700
2025-11-111,274.01,276.01,274.01,275.0+31.0+2.49%500
2025-11-101,244.01,244.01,244.01,244.00.00.00%200
2025-11-071,320.01,334.01,221.01,244.0-72.0-5.47%5,700
2025-11-061,339.01,360.01,316.01,316.0+1.0+0.08%2,800
2025-11-051,315.01,315.01,313.01,315.0-24.0-1.79%500
2025-11-041,281.01,339.01,278.01,339.0+58.0+4.53%2,100
2025-10-311,281.01,281.01,279.01,281.00.00.00%1,100
2025-10-301,281.01,281.01,281.01,281.00.00.00%100
2025-10-291,281.01,281.01,281.01,281.0-9.0-0.70%200
2025-10-281,287.01,290.01,280.01,290.0+33.0+2.63%1,500
2025-10-271,268.01,268.01,253.01,257.0-11.0-0.87%700
2025-10-241,275.01,275.01,268.01,268.0-7.0-0.55%700
2025-10-231,237.01,275.01,230.01,275.0+37.0+2.99%700
2025-10-221,240.01,240.01,226.01,238.0-2.0-0.16%5,600
2025-10-211,239.01,250.01,229.01,240.0+2.0+0.16%3,800
2025-10-201,310.01,310.01,238.01,238.0-42.0-3.28%2,200
2025-10-171,300.01,300.01,280.01,280.0-19.0-1.46%2,000
2025-10-161,303.01,305.01,299.01,299.0-3.0-0.23%1,900
2025-10-151,306.01,306.01,300.01,302.0-4.0-0.31%300
2025-10-141,306.01,323.01,290.01,306.0-24.0-1.80%1,800
2025-10-101,399.01,399.01,300.01,330.0-82.0-5.81%2,300
2025-10-091,419.01,439.01,389.01,412.0-8.0-0.56%2,000
2025-10-081,360.01,420.01,360.01,420.0+72.0+5.34%1,100
2025-10-071,324.01,348.01,324.01,348.0+24.0+1.81%1,500
2025-10-061,321.01,327.01,321.01,324.0-21.0-1.56%1,800
2025-10-031,350.01,350.01,345.01,345.0-5.0-0.37%400
2025-10-021,345.01,350.01,345.01,350.0+23.0+1.73%300
2025-10-011,352.01,353.01,323.01,327.0-25.0-1.85%2,100
2025-09-301,412.01,412.01,351.01,352.0-49.0-3.50%1,900
2025-09-291,421.01,421.01,401.01,401.0+10.0+0.72%2,100
2025-09-261,445.01,445.01,391.01,391.0-31.0-2.18%3,000
2025-09-251,384.01,454.01,384.01,422.0+27.0+1.94%5,400
2025-09-241,439.01,455.01,395.01,395.0-46.0-3.19%4,400
2025-09-221,441.01,441.01,441.01,441.00.00.00%300
2025-09-191,440.01,450.01,432.01,441.0+1.0+0.07%1,500
2025-09-181,434.01,440.01,409.01,440.0+6.0+0.42%2,200
2025-09-171,419.01,440.01,410.01,434.0+14.0+0.99%1,900
2025-09-161,471.01,472.01,420.01,420.0-51.0-3.47%4,600
2025-09-121,414.01,473.01,410.01,471.0——3,100

直近120営業日分を表示