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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,465 | 1,465 | 1,425 | 1,440 | -10 | -0.7% | 1,300 |
| 2024/05/15 | 1,480 | 1,489 | 1,450 | 1,450 | -45 | -3% | 1,600 |
| 2024/05/14 | 1,501 | 1,501 | 1,472 | 1,495 | -5 | -0.3% | 3,300 |
| 2024/05/13 | 1,510 | 1,515 | 1,460 | 1,500 | -15 | -1% | 3,500 |
| 2024/05/10 | 1,555 | 1,565 | 1,515 | 1,515 | ±0 | ±0% | 3,400 |
| 2024/05/09 | 1,486 | 1,515 | 1,485 | 1,515 | +29 | +2% | 2,300 |
| 2024/05/08 | 1,478 | 1,499 | 1,478 | 1,486 | +12 | +0.8% | 1,000 |
| 2024/05/07 | 1,497 | 1,497 | 1,465 | 1,474 | +17 | +1.2% | 1,400 |
| 2024/05/02 | 1,443 | 1,475 | 1,443 | 1,457 | +16 | +1.1% | 600 |
| 2024/05/01 | 1,470 | 1,471 | 1,439 | 1,441 | -44 | -3% | 1,000 |
| 2024/04/30 | 1,479 | 1,488 | 1,474 | 1,485 | +18 | +1.2% | 1,100 |
| 2024/04/26 | 1,454 | 1,470 | 1,454 | 1,467 | +11 | +0.8% | 1,000 |
| 2024/04/25 | 1,415 | 1,463 | 1,410 | 1,456 | +48 | +3.4% | 3,500 |
| 2024/04/24 | 1,408 | 1,408 | 1,408 | 1,408 | +2 | +0.1% | 100 |
| 2024/04/23 | 1,438 | 1,438 | 1,406 | 1,406 | -5 | -0.4% | 300 |
| 2024/04/22 | 1,413 | 1,437 | 1,405 | 1,411 | -2 | -0.1% | 1,600 |
| 2024/04/19 | 1,419 | 1,432 | 1,410 | 1,413 | -19 | -1.3% | 1,300 |
| 2024/04/18 | 1,427 | 1,452 | 1,416 | 1,432 | +7 | +0.5% | 700 |
| 2024/04/17 | 1,449 | 1,476 | 1,425 | 1,425 | -54 | -3.7% | 4,200 |
| 2024/04/16 | 1,484 | 1,484 | 1,479 | 1,479 | ±0 | ±0% | 1,200 |
| 2024/04/15 | 1,460 | 1,486 | 1,458 | 1,479 | +19 | +1.3% | 1,100 |
| 2024/04/12 | 1,498 | 1,499 | 1,460 | 1,460 | -35 | -2.3% | 2,500 |
| 2024/04/11 | 1,519 | 1,519 | 1,477 | 1,495 | -27 | -1.8% | 3,400 |
| 2024/04/10 | 1,536 | 1,536 | 1,504 | 1,522 | +3 | +0.2% | 2,200 |
| 2024/04/09 | 1,478 | 1,519 | 1,470 | 1,519 | +40 | +2.7% | 4,400 |
| 2024/04/08 | 1,452 | 1,479 | 1,440 | 1,479 | +25 | +1.7% | 3,800 |
| 2024/04/05 | 1,442 | 1,460 | 1,423 | 1,454 | +11 | +0.8% | 1,100 |
| 2024/04/04 | 1,460 | 1,465 | 1,443 | 1,443 | -6 | -0.4% | 2,100 |
| 2024/04/03 | 1,395 | 1,467 | 1,390 | 1,449 | +1 | +0.1% | 6,400 |
| 2024/04/02 | 1,456 | 1,486 | 1,442 | 1,448 | -8 | -0.5% | 1,800 |
| 2024/04/01 | 1,481 | 1,495 | 1,452 | 1,456 | -6 | -0.4% | 4,700 |
| 2024/03/29 | 1,445 | 1,462 | 1,435 | 1,462 | +17 | +1.2% | 4,200 |
| 2024/03/28 | 1,414 | 1,446 | 1,410 | 1,445 | +30 | +2.1% | 3,700 |
| 2024/03/27 | 1,434 | 1,439 | 1,409 | 1,415 | ±0 | ±0% | 2,300 |
| 2024/03/26 | 1,414 | 1,432 | 1,414 | 1,415 | +4 | +0.3% | 1,300 |
| 2024/03/25 | 1,392 | 1,437 | 1,392 | 1,411 | +18 | +1.3% | 11,800 |
| 2024/03/22 | 1,384 | 1,400 | 1,382 | 1,393 | +6 | +0.4% | 1,100 |
| 2024/03/21 | 1,394 | 1,400 | 1,387 | 1,387 | -4 | -0.3% | 3,600 |
| 2024/03/19 | 1,403 | 1,415 | 1,390 | 1,391 | -9 | -0.6% | 2,700 |
| 2024/03/18 | 1,405 | 1,414 | 1,400 | 1,400 | -5 | -0.4% | 2,100 |
| 2024/03/15 | 1,370 | 1,405 | 1,370 | 1,405 | +31 | +2.3% | 4,700 |
| 2024/03/14 | 1,362 | 1,374 | 1,362 | 1,374 | -1 | -0.1% | 1,900 |
| 2024/03/13 | 1,363 | 1,375 | 1,358 | 1,375 | +11 | +0.8% | 5,100 |
| 2024/03/12 | 1,335 | 1,381 | 1,315 | 1,364 | +32 | +2.4% | 13,500 |
| 2024/03/11 | 1,371 | 1,371 | 1,327 | 1,332 | -30 | -2.2% | 14,200 |
| 2024/03/08 | 1,375 | 1,380 | 1,350 | 1,362 | -25 | -1.8% | 16,600 |
| 2024/03/07 | 1,406 | 1,411 | 1,381 | 1,387 | -17 | -1.2% | 5,200 |
| 2024/03/06 | 1,395 | 1,414 | 1,395 | 1,404 | +9 | +0.6% | 4,500 |
| 2024/03/05 | 1,406 | 1,406 | 1,393 | 1,395 | -10 | -0.7% | 3,500 |
| 2024/03/04 | 1,417 | 1,417 | 1,390 | 1,405 | -5 | -0.4% | 5,300 |
1～
50
件表示中 / 342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 | 144,000円 | +8.6% | +24.2% | 1.39% | 14.66倍 | 1.15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 |
| アライドアーキ | 23,800円 | -3.5% | -20.4% | 0.00% | 67.61倍 | 1.13倍 |
|
自社開発ＳａａＳやＳＮＳ活用、デジタル人材を通じ企業のマーケティングＤＸ支援。海外育成 |
| メイホーＨＤ | 215,700円 | +42.5% | -53.6% | 0.00% | 67.49倍 | 1.73倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| 中 広 | 47,700円 | +17.2% | +95.4% | 3.14% | 9.01倍 | 1.67倍 |
|
岐阜・名古屋２本社制。各戸配布、地域密着型無料情報誌の広告枠販売が柱。直営・ＦＣ全国展開 |
| 城南進研 | 37,400円 | -1.6% | - | 1.34% | - | 1.49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 |
市場注目の銘柄
チャート関連のコラム
