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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 1,080 | 1,082 | 1,076 | 1,076 | -4 | -0.4% | 5,600 |
| 2025/03/21 | 1,080 | 1,083 | 1,077 | 1,080 | +1 | +0.1% | 4,300 |
| 2025/03/19 | 1,082 | 1,086 | 1,079 | 1,079 | -8 | -0.7% | 6,800 |
| 2025/03/18 | 1,101 | 1,101 | 1,077 | 1,087 | -13 | -1.2% | 6,000 |
| 2025/03/17 | 1,110 | 1,110 | 1,076 | 1,100 | -8 | -0.7% | 8,700 |
| 2025/03/14 | 1,110 | 1,110 | 1,108 | 1,108 | -2 | -0.2% | 1,700 |
| 2025/03/13 | 1,108 | 1,115 | 1,108 | 1,110 | +2 | +0.2% | 4,400 |
| 2025/03/12 | 1,110 | 1,110 | 1,104 | 1,108 | +2 | +0.2% | 2,600 |
| 2025/03/11 | 1,109 | 1,110 | 1,102 | 1,106 | -3 | -0.3% | 3,000 |
| 2025/03/10 | 1,114 | 1,114 | 1,109 | 1,109 | +1 | +0.1% | 2,400 |
| 2025/03/07 | 1,107 | 1,110 | 1,103 | 1,108 | +1 | +0.1% | 3,400 |
| 2025/03/06 | 1,108 | 1,110 | 1,107 | 1,107 | ±0 | ±0% | 2,000 |
| 2025/03/05 | 1,108 | 1,111 | 1,107 | 1,107 | -1 | -0.1% | 2,600 |
| 2025/03/04 | 1,115 | 1,115 | 1,107 | 1,108 | -8 | -0.7% | 3,200 |
| 2025/03/03 | 1,118 | 1,118 | 1,111 | 1,116 | -2 | -0.2% | 4,400 |
| 2025/02/28 | 1,118 | 1,124 | 1,115 | 1,118 | +1 | +0.1% | 1,300 |
| 2025/02/27 | 1,113 | 1,121 | 1,113 | 1,117 | +3 | +0.3% | 3,900 |
| 2025/02/26 | 1,120 | 1,120 | 1,114 | 1,114 | -6 | -0.5% | 1,600 |
| 2025/02/25 | 1,118 | 1,125 | 1,114 | 1,120 | +2 | +0.2% | 3,800 |
| 2025/02/21 | 1,121 | 1,128 | 1,118 | 1,118 | -3 | -0.3% | 2,200 |
| 2025/02/20 | 1,132 | 1,132 | 1,118 | 1,121 | -11 | -1% | 5,200 |
| 2025/02/19 | 1,140 | 1,140 | 1,132 | 1,132 | -5 | -0.4% | 3,100 |
| 2025/02/18 | 1,140 | 1,140 | 1,137 | 1,137 | -3 | -0.3% | 2,400 |
| 2025/02/17 | 1,153 | 1,153 | 1,140 | 1,140 | -5 | -0.4% | 3,600 |
| 2025/02/14 | 1,149 | 1,150 | 1,145 | 1,145 | -4 | -0.3% | 1,700 |
| 2025/02/13 | 1,161 | 1,161 | 1,147 | 1,149 | -1 | -0.1% | 2,200 |
| 2025/02/12 | 1,159 | 1,165 | 1,148 | 1,150 | -45 | -3.8% | 7,300 |
| 2025/02/10 | 1,163 | 1,195 | 1,145 | 1,195 | +45 | +3.9% | 4,700 |
| 2025/02/07 | 1,147 | 1,150 | 1,141 | 1,150 | +3 | +0.3% | 1,100 |
| 2025/02/06 | 1,141 | 1,149 | 1,140 | 1,147 | +7 | +0.6% | 1,400 |
| 2025/02/05 | 1,149 | 1,150 | 1,140 | 1,140 | ±0 | ±0% | 1,800 |
| 2025/02/04 | 1,141 | 1,150 | 1,140 | 1,140 | -4 | -0.3% | 2,600 |
| 2025/02/03 | 1,171 | 1,171 | 1,141 | 1,144 | -13 | -1.1% | 5,200 |
| 2025/01/31 | 1,165 | 1,165 | 1,152 | 1,157 | -3 | -0.3% | 2,400 |
| 2025/01/30 | 1,168 | 1,172 | 1,160 | 1,160 | -2 | -0.2% | 2,500 |
| 2025/01/29 | 1,162 | 1,166 | 1,160 | 1,162 | +3 | +0.3% | 5,600 |
| 2025/01/28 | 1,150 | 1,161 | 1,144 | 1,159 | +7 | +0.6% | 1,700 |
| 2025/01/27 | 1,155 | 1,155 | 1,144 | 1,152 | -4 | -0.3% | 5,300 |
| 2025/01/24 | 1,166 | 1,166 | 1,143 | 1,156 | +14 | +1.2% | 2,900 |
| 2025/01/23 | 1,156 | 1,159 | 1,142 | 1,142 | -13 | -1.1% | 2,700 |
| 2025/01/22 | 1,154 | 1,160 | 1,150 | 1,155 | -3 | -0.3% | 2,400 |
| 2025/01/21 | 1,152 | 1,158 | 1,150 | 1,158 | +6 | +0.5% | 3,800 |
| 2025/01/20 | 1,150 | 1,153 | 1,135 | 1,152 | -2 | -0.2% | 5,300 |
| 2025/01/17 | 1,156 | 1,156 | 1,130 | 1,154 | -7 | -0.6% | 6,100 |
| 2025/01/16 | 1,173 | 1,174 | 1,161 | 1,161 | -11 | -0.9% | 5,200 |
| 2025/01/15 | 1,181 | 1,184 | 1,161 | 1,172 | -9 | -0.8% | 6,300 |
| 2025/01/14 | 1,202 | 1,202 | 1,181 | 1,181 | -21 | -1.7% | 6,500 |
| 2025/01/10 | 1,219 | 1,219 | 1,202 | 1,202 | -14 | -1.2% | 3,500 |
| 2025/01/09 | 1,218 | 1,224 | 1,203 | 1,216 | +9 | +0.7% | 6,000 |
| 2025/01/08 | 1,228 | 1,228 | 1,207 | 1,207 | -30 | -2.4% | 8,300 |
51～
100
件表示中 / 600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 | 94,600円 | +2.8% | -19.6% | 2.11% | 30.68倍 | 0.74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 | 105,700円 | +14.4% | -33.9% | 0.00% | 1921.82倍 | 1.15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 |
| イシン | 147,800円 | +10.1% | -97.8% | 0.00% | 218.00倍 | 2.36倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
| Ｄ＆Ｍカンパニ | 99,500円 | +16.9% | +9.5% | 2.01% | 11.46倍 | 1.12倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
| アジャイル | 7,200円 | +50.1% | - | 0.00% | - | 7.24倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
市場注目の銘柄
チャート関連のコラム
