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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,323 | 1,323 | 1,301 | 1,301 | -9 | -0.7% | 3,300 |
| 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 |
1～
50
件表示中 / 653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 | 130,100円 | +2.8% | -19.6% | 1.54% | 42.19倍 | 1.02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 |
| エヌ・シー・エヌ | 97,000円 | +11.0% | +11.6% | 3.20% | 12.63倍 | 1.41倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| インターグ | - | +10.5% | -66.8% | - | - | - |
|
- |
| アーキテクツＳＪ | 26,800円 | +182.4% | - | 0.00% | 23.65倍 | 32.37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出資の店舗あっせん売却 |
| サイババズ | 76,100円 | +11.4% | - | 0.00% | 10.21倍 | 11.55倍 |
|
インスタグラムで化粧品、トイレタリーのマーケティング支援展開。ＳＮＳ運用、ネット広告も |
市場注目の銘柄
チャート関連のコラム
