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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,301 | 1,322 | 1,298 | 1,310 | +5 | +0.4% | 4,200 |
| 2025/08/19 | 1,305 | 1,308 | 1,300 | 1,305 | -3 | -0.2% | 5,500 |
| 2025/08/18 | 1,330 | 1,337 | 1,308 | 1,308 | -14 | -1.1% | 8,000 |
| 2025/08/15 | 1,309 | 1,330 | 1,305 | 1,322 | +27 | +2.1% | 14,700 |
| 2025/08/14 | 1,264 | 1,298 | 1,263 | 1,295 | +32 | +2.5% | 14,300 |
| 2025/08/13 | 1,249 | 1,266 | 1,233 | 1,263 | +15 | +1.2% | 22,800 |
| 2025/08/12 | 1,310 | 1,310 | 1,235 | 1,248 | +202 | +19.3% | 80,000 |
| 2025/08/08 | 1,039 | 1,047 | 1,039 | 1,046 | +7 | +0.7% | 4,700 |
| 2025/08/07 | 1,043 | 1,044 | 1,037 | 1,039 | -4 | -0.4% | 3,000 |
| 2025/08/06 | 1,040 | 1,043 | 1,036 | 1,043 | +11 | +1.1% | 2,200 |
| 2025/08/05 | 1,028 | 1,037 | 1,028 | 1,032 | +7 | +0.7% | 3,100 |
| 2025/08/04 | 1,015 | 1,025 | 1,011 | 1,025 | +8 | +0.8% | 3,100 |
| 2025/08/01 | 1,018 | 1,023 | 1,012 | 1,017 | +7 | +0.7% | 1,900 |
| 2025/07/31 | 1,010 | 1,010 | 1,002 | 1,010 | +2 | +0.2% | 3,100 |
| 2025/07/30 | 1,009 | 1,009 | 1,002 | 1,008 | ±0 | ±0% | 2,900 |
| 2025/07/29 | 1,002 | 1,008 | 999 | 1,008 | +8 | +0.8% | 4,400 |
| 2025/07/28 | 990 | 1,024 | 988 | 1,000 | +13 | +1.3% | 14,200 |
| 2025/07/25 | 985 | 987 | 983 | 987 | +3 | +0.3% | 3,900 |
| 2025/07/24 | 985 | 985 | 982 | 984 | +3 | +0.3% | 4,200 |
| 2025/07/23 | 986 | 988 | 980 | 981 | -9 | -0.9% | 7,400 |
| 2025/07/22 | 975 | 1,000 | 970 | 990 | +30 | +3.1% | 14,800 |
| 2025/07/18 | 966 | 966 | 958 | 960 | -5 | -0.5% | 4,900 |
| 2025/07/17 | 962 | 970 | 961 | 965 | +2 | +0.2% | 2,600 |
| 2025/07/16 | 966 | 968 | 958 | 963 | -2 | -0.2% | 3,300 |
| 2025/07/15 | 965 | 965 | 961 | 965 | +4 | +0.4% | 2,300 |
| 2025/07/14 | 966 | 968 | 961 | 961 | -4 | -0.4% | 1,700 |
| 2025/07/11 | 959 | 965 | 955 | 965 | +12 | +1.3% | 1,500 |
| 2025/07/10 | 965 | 965 | 947 | 953 | -7 | -0.7% | 10,100 |
| 2025/07/09 | 960 | 964 | 958 | 960 | +1 | +0.1% | 2,600 |
| 2025/07/08 | 960 | 960 | 954 | 959 | ±0 | ±0% | 1,800 |
| 2025/07/07 | 963 | 963 | 956 | 959 | -1 | -0.1% | 4,500 |
| 2025/07/04 | 960 | 960 | 957 | 960 | +3 | +0.3% | 1,800 |
| 2025/07/03 | 957 | 958 | 953 | 957 | +8 | +0.8% | 2,100 |
| 2025/07/02 | 961 | 961 | 948 | 949 | -5 | -0.5% | 5,800 |
| 2025/07/01 | 959 | 960 | 953 | 954 | -4 | -0.4% | 3,300 |
| 2025/06/30 | 949 | 958 | 948 | 958 | +11 | +1.2% | 2,600 |
| 2025/06/27 | 943 | 949 | 943 | 947 | -1 | -0.1% | 4,000 |
| 2025/06/26 | 948 | 948 | 943 | 948 | -4 | -0.4% | 4,400 |
| 2025/06/25 | 945 | 952 | 945 | 952 | +8 | +0.8% | 2,900 |
| 2025/06/24 | 947 | 954 | 944 | 944 | -2 | -0.2% | 4,100 |
| 2025/06/23 | 950 | 950 | 946 | 946 | ±0 | ±0% | 2,800 |
| 2025/06/20 | 948 | 952 | 946 | 946 | -5 | -0.5% | 1,600 |
| 2025/06/19 | 948 | 952 | 947 | 951 | +1 | +0.1% | 1,700 |
| 2025/06/18 | 946 | 950 | 945 | 950 | +4 | +0.4% | 2,500 |
| 2025/06/17 | 948 | 950 | 946 | 946 | -2 | -0.2% | 1,800 |
| 2025/06/16 | 948 | 952 | 945 | 948 | -2 | -0.2% | 4,300 |
| 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 |
1～
50
件表示中 / 652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 | 130,600円 | +2.8% | -19.6% | 1.53% | 42.35倍 | 1.03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 |
| 日本和装 | 34,600円 | +0.2% | +1.9% | 4.05% | 10.46倍 | 0.87倍 |
|
着物、帯、和装小物などの販売仲介業者で手数料収入が収益源。無料着物着付け教室を展開 |
| 旅工房 | 15,800円 | +1.5% | - | 0.00% | - | 1.47倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
| インターグ | - | +10.5% | -66.8% | - | - | - |
|
- |
| 地域新聞 | 80,100円 | +8.6% | +212.5% | 0.00% | 99.88倍 | 4.92倍 |
|
千葉県と茨城県で無料情報紙発行。地域情報サイトや求人媒体拡充。ＡＤワークスＧが持株譲渡 |
市場注目の銘柄
チャート関連のコラム
