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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 1,195 | 1,195 | 1,195 | 1,195 | ±0 | ±0% | 200 |
| 2023/12/15 | 1,175 | 1,195 | 1,170 | 1,195 | +15 | +1.3% | 3,100 |
| 2023/12/14 | 1,175 | 1,180 | 1,175 | 1,180 | +5 | +0.4% | 2,400 |
| 2023/12/13 | 1,180 | 1,180 | 1,174 | 1,175 | -5 | -0.4% | 1,500 |
| 2023/12/12 | 1,198 | 1,198 | 1,180 | 1,180 | -20 | -1.7% | 3,700 |
| 2023/12/11 | 1,208 | 1,209 | 1,195 | 1,200 | -8 | -0.7% | 1,300 |
| 2023/12/08 | 1,210 | 1,210 | 1,193 | 1,208 | -10 | -0.8% | 1,200 |
| 2023/12/07 | 1,211 | 1,219 | 1,190 | 1,218 | +7 | +0.6% | 700 |
| 2023/12/06 | 1,206 | 1,220 | 1,180 | 1,211 | -14 | -1.1% | 3,500 |
| 2023/12/05 | 1,226 | 1,226 | 1,210 | 1,225 | -4 | -0.3% | 800 |
| 2023/12/04 | 1,220 | 1,229 | 1,218 | 1,229 | +8 | +0.7% | 1,300 |
| 2023/12/01 | 1,250 | 1,260 | 1,220 | 1,221 | -54 | -4.2% | 3,000 |
| 2023/11/30 | 1,284 | 1,287 | 1,275 | 1,275 | ±0 | ±0% | 1,100 |
| 2023/11/29 | 1,266 | 1,275 | 1,260 | 1,275 | -9 | -0.7% | 600 |
| 2023/11/28 | 1,263 | 1,284 | 1,263 | 1,284 | -2 | -0.2% | 800 |
| 2023/11/27 | 1,229 | 1,291 | 1,229 | 1,286 | +66 | +5.4% | 2,900 |
| 2023/11/24 | 1,217 | 1,225 | 1,216 | 1,220 | +3 | +0.2% | 1,700 |
| 2023/11/22 | 1,201 | 1,218 | 1,197 | 1,217 | +17 | +1.4% | 2,200 |
| 2023/11/21 | 1,190 | 1,207 | 1,187 | 1,200 | -5 | -0.4% | 2,200 |
| 2023/11/20 | 1,188 | 1,207 | 1,186 | 1,205 | +15 | +1.3% | 2,500 |
| 2023/11/17 | 1,217 | 1,217 | 1,190 | 1,190 | -5 | -0.4% | 2,200 |
| 2023/11/16 | 1,194 | 1,200 | 1,190 | 1,195 | -29 | -2.4% | 1,700 |
| 2023/11/15 | 1,259 | 1,259 | 1,201 | 1,224 | -36 | -2.9% | 3,900 |
| 2023/11/14 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 400 |
| 2023/11/13 | 1,339 | 1,349 | 1,205 | 1,260 | -49 | -3.7% | 8,400 |
| 2023/11/10 | 1,306 | 1,347 | 1,301 | 1,309 | +9 | +0.7% | 5,100 |
| 2023/11/09 | 1,250 | 1,300 | 1,245 | 1,300 | +49 | +3.9% | 2,800 |
| 2023/11/08 | 1,247 | 1,259 | 1,247 | 1,251 | +5 | +0.4% | 2,800 |
| 2023/11/07 | 1,219 | 1,246 | 1,219 | 1,246 | +16 | +1.3% | 900 |
| 2023/11/06 | 1,210 | 1,235 | 1,210 | 1,230 | +20 | +1.7% | 2,500 |
| 2023/11/02 | 1,192 | 1,220 | 1,192 | 1,210 | - | - | 2,200 |
| 2023/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/31 | 1,181 | 1,208 | 1,166 | 1,204 | +53 | +4.6% | 4,600 |
| 2023/10/30 | 1,184 | 1,192 | 1,151 | 1,151 | -33 | -2.8% | 3,000 |
| 2023/10/27 | 1,152 | 1,184 | 1,151 | 1,184 | +15 | +1.3% | 1,000 |
| 2023/10/26 | 1,175 | 1,188 | 1,169 | 1,169 | -8 | -0.7% | 2,900 |
| 2023/10/25 | 1,222 | 1,222 | 1,177 | 1,177 | -24 | -2% | 1,600 |
| 2023/10/24 | 1,229 | 1,229 | 1,182 | 1,201 | -4 | -0.3% | 2,200 |
| 2023/10/23 | 1,193 | 1,212 | 1,171 | 1,205 | +7 | +0.6% | 1,700 |
| 2023/10/20 | 1,225 | 1,236 | 1,197 | 1,198 | -38 | -3.1% | 800 |
| 2023/10/19 | 1,186 | 1,239 | 1,186 | 1,236 | -10 | -0.8% | 1,400 |
| 2023/10/18 | 1,157 | 1,246 | 1,157 | 1,246 | +96 | +8.3% | 10,000 |
| 2023/10/17 | 1,147 | 1,185 | 1,077 | 1,150 | -92 | -7.4% | 29,200 |
| 2023/10/16 | 1,249 | 1,249 | 1,242 | 1,242 | +13 | +1.1% | 3,800 |
| 2023/10/13 | 1,268 | 1,268 | 1,227 | 1,229 | -32 | -2.5% | 6,200 |
| 2023/10/12 | 1,259 | 1,261 | 1,236 | 1,261 | +5 | +0.4% | 500 |
| 2023/10/11 | 1,253 | 1,256 | 1,253 | 1,256 | +5 | +0.4% | 200 |
| 2023/10/10 | 1,241 | 1,251 | 1,233 | 1,251 | +16 | +1.3% | 2,200 |
| 2023/10/06 | 1,259 | 1,259 | 1,235 | 1,235 | -1 | -0.1% | 300 |
| 2023/10/05 | 1,246 | 1,250 | 1,230 | 1,236 | -5 | -0.4% | 3,200 |
101～
150
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
