ビジネスコーチの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,329 | 1,329 | 1,329 | 1,329 | ±0 | ±0% | 200 |
| 2024/03/04 | 1,342 | 1,343 | 1,329 | 1,329 | -12 | -0.9% | 1,200 |
| 2024/03/01 | 1,356 | 1,356 | 1,330 | 1,341 | -15 | -1.1% | 1,200 |
| 2024/02/29 | 1,366 | 1,366 | 1,342 | 1,356 | +15 | +1.1% | 1,300 |
| 2024/02/28 | 1,327 | 1,341 | 1,327 | 1,341 | +15 | +1.1% | 900 |
| 2024/02/27 | 1,332 | 1,349 | 1,326 | 1,326 | +7 | +0.5% | 900 |
| 2024/02/26 | 1,335 | 1,349 | 1,316 | 1,319 | -12 | -0.9% | 1,900 |
| 2024/02/22 | 1,335 | 1,345 | 1,322 | 1,331 | -9 | -0.7% | 2,400 |
| 2024/02/21 | 1,362 | 1,364 | 1,331 | 1,340 | ±0 | ±0% | 1,800 |
| 2024/02/20 | 1,319 | 1,345 | 1,306 | 1,340 | -39 | -2.8% | 8,800 |
| 2024/02/19 | 1,376 | 1,379 | 1,372 | 1,379 | ±0 | ±0% | 1,400 |
| 2024/02/16 | 1,391 | 1,391 | 1,332 | 1,379 | -11 | -0.8% | 4,300 |
| 2024/02/15 | 1,390 | 1,419 | 1,313 | 1,390 | ±0 | ±0% | 4,300 |
| 2024/02/14 | 1,400 | 1,426 | 1,386 | 1,390 | -10 | -0.7% | 1,700 |
| 2024/02/13 | 1,410 | 1,410 | 1,371 | 1,400 | -10 | -0.7% | 1,500 |
| 2024/02/09 | 1,410 | 1,427 | 1,404 | 1,410 | ±0 | ±0% | 2,500 |
| 2024/02/08 | 1,411 | 1,427 | 1,352 | 1,410 | +6 | +0.4% | 2,600 |
| 2024/02/07 | 1,394 | 1,404 | 1,386 | 1,404 | -19 | -1.3% | 400 |
| 2024/02/06 | 1,432 | 1,435 | 1,350 | 1,423 | -9 | -0.6% | 1,600 |
| 2024/02/05 | 1,443 | 1,447 | 1,430 | 1,432 | -7 | -0.5% | 1,400 |
| 2024/02/02 | 1,416 | 1,439 | 1,416 | 1,439 | +14 | +1% | 200 |
| 2024/02/01 | 1,404 | 1,426 | 1,404 | 1,425 | -3 | -0.2% | 1,000 |
| 2024/01/31 | 1,410 | 1,429 | 1,400 | 1,428 | -12 | -0.8% | 2,500 |
| 2024/01/30 | 1,421 | 1,440 | 1,411 | 1,440 | +20 | +1.4% | 1,100 |
| 2024/01/29 | 1,428 | 1,428 | 1,408 | 1,420 | -8 | -0.6% | 800 |
| 2024/01/26 | 1,428 | 1,429 | 1,406 | 1,428 | +3 | +0.2% | 3,200 |
| 2024/01/25 | 1,409 | 1,425 | 1,400 | 1,425 | +19 | +1.4% | 1,800 |
| 2024/01/24 | 1,400 | 1,406 | 1,400 | 1,406 | +6 | +0.4% | 1,000 |
| 2024/01/23 | 1,384 | 1,408 | 1,384 | 1,400 | +17 | +1.2% | 1,600 |
| 2024/01/22 | 1,323 | 1,384 | 1,322 | 1,383 | +60 | +4.5% | 3,200 |
| 2024/01/19 | 1,325 | 1,350 | 1,310 | 1,323 | -1 | -0.1% | 3,100 |
| 2024/01/18 | 1,338 | 1,338 | 1,324 | 1,324 | +5 | +0.4% | 900 |
| 2024/01/17 | 1,341 | 1,379 | 1,319 | 1,319 | -23 | -1.7% | 1,700 |
| 2024/01/16 | 1,325 | 1,400 | 1,325 | 1,342 | +22 | +1.7% | 2,200 |
| 2024/01/15 | 1,368 | 1,368 | 1,318 | 1,320 | -48 | -3.5% | 4,000 |
| 2024/01/12 | 1,375 | 1,375 | 1,350 | 1,368 | -25 | -1.8% | 2,500 |
| 2024/01/11 | 1,375 | 1,395 | 1,366 | 1,393 | -26 | -1.8% | 3,000 |
| 2024/01/10 | 1,420 | 1,420 | 1,400 | 1,419 | +2 | +0.1% | 1,100 |
| 2024/01/09 | 1,430 | 1,430 | 1,400 | 1,417 | +17 | +1.2% | 2,700 |
| 2024/01/05 | 1,405 | 1,435 | 1,378 | 1,400 | -5 | -0.4% | 6,800 |
| 2024/01/04 | 1,450 | 1,450 | 1,377 | 1,405 | +45 | +3.3% | 5,800 |
| 2023/12/29 | 1,318 | 1,380 | 1,296 | 1,360 | +72 | +5.6% | 3,900 |
| 2023/12/28 | 1,300 | 1,302 | 1,270 | 1,288 | -10 | -0.8% | 3,800 |
| 2023/12/27 | 1,232 | 1,299 | 1,232 | 1,298 | +66 | +5.4% | 4,300 |
| 2023/12/26 | 1,229 | 1,232 | 1,202 | 1,232 | +2 | +0.2% | 2,400 |
| 2023/12/25 | 1,247 | 1,247 | 1,210 | 1,230 | -17 | -1.4% | 3,800 |
| 2023/12/22 | 1,215 | 1,247 | 1,215 | 1,247 | +33 | +2.7% | 700 |
| 2023/12/21 | 1,220 | 1,220 | 1,214 | 1,214 | -36 | -2.9% | 200 |
| 2023/12/20 | 1,229 | 1,265 | 1,229 | 1,250 | +22 | +1.8% | 4,900 |
| 2023/12/19 | 1,197 | 1,228 | 1,197 | 1,228 | +33 | +2.8% | 400 |
51～
100
件表示中 / 387件
類似銘柄と比較する
現在ご覧いただいている「ビジネスコー」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 |
|---|---|---|---|---|---|---|---|---|
| ビジネスコー | 150,500円 | - | - | 3.32% | 31.37倍 | 2.55倍 |
|
経営者から社員までビジネスコーチング展開。大企業出身のコーチ多く特有の課題解決強み |
| イオレ | 63,000円 | +4.8% | -2.3% | 0.00% | 29.79倍 | 2.09倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| ジオコード | 60,300円 | +12.8% | +168.2% | 2.82% | 55.52倍 | 1.37倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| アーキテクツＳＪ | 55,200円 | +159.1% | - | 0.00% | 34.52倍 | 27.17倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。アパマンＧの出資で店舗あっせんも |
| ＡＨＣＧ | 77,100円 | +6.8% | +52.9% | 0.00% | 22.93倍 | 1.39倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
市場注目の銘柄
チャート関連のコラム
