コーチ・エィの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 953 | 955 | 950 | 950 | -3 | -0.3% | 2,500 |
| 2025/06/12 | 954 | 955 | 946 | 953 | ±0 | ±0% | 3,300 |
| 2025/06/11 | 945 | 953 | 944 | 953 | +6 | +0.6% | 3,300 |
| 2025/06/10 | 950 | 950 | 945 | 947 | ±0 | ±0% | 3,300 |
| 2025/06/09 | 945 | 947 | 940 | 947 | +2 | +0.2% | 20,100 |
| 2025/06/06 | 952 | 952 | 945 | 945 | -7 | -0.7% | 4,900 |
| 2025/06/05 | 950 | 954 | 949 | 952 | +2 | +0.2% | 2,900 |
| 2025/06/04 | 955 | 958 | 950 | 950 | -5 | -0.5% | 4,500 |
| 2025/06/03 | 957 | 962 | 955 | 955 | ±0 | ±0% | 4,300 |
| 2025/06/02 | 956 | 958 | 954 | 955 | -1 | -0.1% | 1,800 |
| 2025/05/30 | 954 | 956 | 951 | 956 | ±0 | ±0% | 1,700 |
| 2025/05/29 | 956 | 959 | 954 | 956 | +3 | +0.3% | 1,500 |
| 2025/05/28 | 951 | 960 | 949 | 953 | +2 | +0.2% | 8,000 |
| 2025/05/27 | 951 | 958 | 950 | 951 | +1 | +0.1% | 2,600 |
| 2025/05/26 | 951 | 960 | 950 | 950 | -3 | -0.3% | 6,500 |
| 2025/05/23 | 964 | 964 | 950 | 953 | -12 | -1.2% | 10,300 |
| 2025/05/22 | 960 | 970 | 960 | 965 | +2 | +0.2% | 6,600 |
| 2025/05/21 | 966 | 1,070 | 953 | 963 | -3 | -0.3% | 58,400 |
| 2025/05/20 | 969 | 969 | 966 | 966 | -3 | -0.3% | 2,700 |
| 2025/05/19 | 977 | 977 | 968 | 969 | -3 | -0.3% | 3,900 |
| 2025/05/16 | 972 | 972 | 968 | 972 | +2 | +0.2% | 5,600 |
| 2025/05/15 | 974 | 974 | 967 | 970 | +4 | +0.4% | 2,700 |
| 2025/05/14 | 971 | 976 | 966 | 966 | -6 | -0.6% | 2,300 |
| 2025/05/13 | 975 | 975 | 967 | 972 | +2 | +0.2% | 3,800 |
| 2025/05/12 | 981 | 981 | 967 | 970 | +4 | +0.4% | 7,800 |
| 2025/05/09 | 968 | 978 | 966 | 966 | -8 | -0.8% | 4,100 |
| 2025/05/08 | 973 | 974 | 963 | 974 | +1 | +0.1% | 6,500 |
| 2025/05/07 | 979 | 979 | 971 | 973 | -5 | -0.5% | 3,900 |
| 2025/05/02 | 982 | 982 | 975 | 978 | -4 | -0.4% | 1,800 |
| 2025/05/01 | 984 | 984 | 972 | 982 | +7 | +0.7% | 2,800 |
| 2025/04/30 | 975 | 979 | 971 | 975 | +1 | +0.1% | 3,000 |
| 2025/04/28 | 984 | 992 | 974 | 974 | -5 | -0.5% | 5,600 |
| 2025/04/25 | 976 | 990 | 975 | 979 | +9 | +0.9% | 3,000 |
| 2025/04/24 | 978 | 985 | 966 | 970 | -6 | -0.6% | 8,700 |
| 2025/04/23 | 974 | 984 | 974 | 976 | +3 | +0.3% | 3,400 |
| 2025/04/22 | 973 | 984 | 964 | 973 | +2 | +0.2% | 5,300 |
| 2025/04/21 | 975 | 1,108 | 965 | 971 | +7 | +0.7% | 124,400 |
| 2025/04/18 | 964 | 968 | 962 | 964 | ±0 | ±0% | 4,800 |
| 2025/04/17 | 962 | 965 | 956 | 964 | +9 | +0.9% | 4,700 |
| 2025/04/16 | 966 | 969 | 955 | 955 | -4 | -0.4% | 6,000 |
| 2025/04/15 | 963 | 969 | 956 | 959 | +4 | +0.4% | 8,100 |
| 2025/04/14 | 955 | 965 | 952 | 955 | +5 | +0.5% | 6,800 |
| 2025/04/11 | 948 | 953 | 947 | 950 | +4 | +0.4% | 5,900 |
| 2025/04/10 | 956 | 973 | 945 | 946 | +1 | +0.1% | 12,900 |
| 2025/04/09 | 950 | 954 | 924 | 945 | -18 | -1.9% | 13,100 |
| 2025/04/08 | 985 | 985 | 952 | 963 | +8 | +0.8% | 8,700 |
| 2025/04/07 | 991 | 1,128 | 951 | 955 | -53 | -5.3% | 31,600 |
| 2025/04/04 | 1,000 | 1,050 | 1,000 | 1,008 | +8 | +0.8% | 17,000 |
| 2025/04/03 | 1,041 | 1,349 | 995 | 1,000 | -49 | -4.7% | 164,200 |
| 2025/04/02 | 1,051 | 1,053 | 1,046 | 1,049 | -2 | -0.2% | 5,200 |
1～
50
件表示中 / 606件
類似銘柄と比較する
現在ご覧いただいている「コーチ・エィ」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 |
|---|---|---|---|---|---|---|---|---|
| コーチ・エィ | 95,000円 | +2.8% | -19.6% | 2.11% | 30.80倍 | 0.73倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
| ＡＬｉＮＫ | 106,800円 | +14.4% | -33.9% | 0.00% | 1941.82倍 | 1.16倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
| Ａｔｌａｓ | 30,700円 | +12.2% | - | 0.00% | 72.92倍 | 1.37倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
| コレックＨＤ | 30,300円 | +41.8% | +90.4% | 2.97% | 6.86倍 | 1.81倍 |
|
ＮＨＫの営業代行から転換。不動産仲介「イエプラ」に加え、ゲーム攻略サイト「アルテマ」運営 |
| 武蔵野 | - | -4.0% | -51.7% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
