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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,391 | 1,391 | 1,356 | 1,362 | +42 | +3.2% | 2,300 |
| 2024/08/09 | 1,310 | 1,320 | 1,287 | 1,320 | +40 | +3.1% | 2,300 |
| 2024/08/08 | 1,251 | 1,298 | 1,251 | 1,280 | +29 | +2.3% | 1,300 |
| 2024/08/07 | 1,227 | 1,275 | 1,227 | 1,251 | +24 | +2% | 3,400 |
| 2024/08/06 | 1,205 | 1,260 | 1,150 | 1,227 | -5 | -0.4% | 19,300 |
| 2024/08/05 | 1,350 | 1,350 | 1,202 | 1,232 | -208 | -14.4% | 9,900 |
| 2024/08/02 | 1,457 | 1,484 | 1,431 | 1,440 | -72 | -4.8% | 3,700 |
| 2024/08/01 | 1,482 | 1,517 | 1,476 | 1,512 | +30 | +2% | 1,900 |
| 2024/07/31 | 1,516 | 1,516 | 1,482 | 1,482 | -18 | -1.2% | 4,300 |
| 2024/07/30 | 1,516 | 1,516 | 1,500 | 1,500 | -2 | -0.1% | 1,500 |
| 2024/07/29 | 1,515 | 1,515 | 1,502 | 1,502 | +2 | +0.1% | 700 |
| 2024/07/26 | 1,509 | 1,510 | 1,498 | 1,500 | -16 | -1.1% | 700 |
| 2024/07/25 | 1,510 | 1,516 | 1,496 | 1,516 | +5 | +0.3% | 5,600 |
| 2024/07/24 | 1,511 | 1,511 | 1,511 | 1,511 | -9 | -0.6% | 200 |
| 2024/07/23 | 1,501 | 1,520 | 1,501 | 1,520 | +15 | +1% | 800 |
| 2024/07/22 | 1,504 | 1,505 | 1,501 | 1,505 | -1 | -0.1% | 900 |
| 2024/07/19 | 1,506 | 1,508 | 1,506 | 1,506 | -2 | -0.1% | 400 |
| 2024/07/18 | 1,520 | 1,520 | 1,504 | 1,508 | -9 | -0.6% | 1,600 |
| 2024/07/17 | 1,513 | 1,517 | 1,512 | 1,517 | +2 | +0.1% | 1,100 |
| 2024/07/16 | 1,512 | 1,520 | 1,512 | 1,515 | +3 | +0.2% | 900 |
| 2024/07/12 | 1,515 | 1,529 | 1,510 | 1,512 | -6 | -0.4% | 1,000 |
| 2024/07/11 | 1,532 | 1,532 | 1,513 | 1,518 | -12 | -0.8% | 1,900 |
| 2024/07/10 | 1,533 | 1,533 | 1,525 | 1,530 | +3 | +0.2% | 1,600 |
| 2024/07/09 | 1,520 | 1,527 | 1,519 | 1,527 | +12 | +0.8% | 1,200 |
| 2024/07/08 | 1,516 | 1,516 | 1,515 | 1,515 | -1 | -0.1% | 300 |
| 2024/07/05 | 1,509 | 1,516 | 1,505 | 1,516 | +11 | +0.7% | 500 |
| 2024/07/04 | 1,505 | 1,516 | 1,475 | 1,505 | +2 | +0.1% | 1,800 |
| 2024/07/03 | 1,511 | 1,519 | 1,503 | 1,503 | -20 | -1.3% | 1,100 |
| 2024/07/02 | 1,518 | 1,523 | 1,501 | 1,523 | +21 | +1.4% | 1,600 |
| 2024/07/01 | 1,480 | 1,518 | 1,470 | 1,502 | +22 | +1.5% | 2,500 |
| 2024/06/28 | 1,465 | 1,480 | 1,452 | 1,480 | +32 | +2.2% | 1,400 |
| 2024/06/27 | 1,453 | 1,480 | 1,448 | 1,448 | -4 | -0.3% | 1,200 |
| 2024/06/26 | 1,450 | 1,452 | 1,450 | 1,452 | +5 | +0.3% | 600 |
| 2024/06/25 | 1,468 | 1,482 | 1,447 | 1,447 | -27 | -1.8% | 500 |
| 2024/06/24 | 1,455 | 1,476 | 1,446 | 1,474 | +19 | +1.3% | 1,400 |
| 2024/06/21 | 1,450 | 1,462 | 1,449 | 1,455 | +1 | +0.1% | 2,300 |
| 2024/06/20 | 1,484 | 1,484 | 1,450 | 1,454 | -26 | -1.8% | 1,400 |
| 2024/06/19 | 1,450 | 1,488 | 1,450 | 1,480 | +27 | +1.9% | 1,400 |
| 2024/06/18 | 1,477 | 1,477 | 1,440 | 1,453 | +3 | +0.2% | 1,600 |
| 2024/06/17 | 1,456 | 1,480 | 1,450 | 1,450 | -30 | -2% | 1,400 |
| 2024/06/14 | 1,450 | 1,485 | 1,450 | 1,480 | +16 | +1.1% | 1,700 |
| 2024/06/13 | 1,464 | 1,464 | 1,464 | 1,464 | -40 | -2.7% | 100 |
| 2024/06/12 | 1,500 | 1,507 | 1,499 | 1,504 | -2 | -0.1% | 1,200 |
| 2024/06/11 | 1,467 | 1,507 | 1,457 | 1,506 | +35 | +2.4% | 3,600 |
| 2024/06/10 | 1,490 | 1,490 | 1,460 | 1,471 | -21 | -1.4% | 2,000 |
| 2024/06/07 | 1,430 | 1,492 | 1,430 | 1,492 | +42 | +2.9% | 1,200 |
| 2024/06/06 | 1,450 | 1,464 | 1,433 | 1,450 | +30 | +2.1% | 900 |
| 2024/06/05 | 1,456 | 1,456 | 1,419 | 1,420 | -10 | -0.7% | 1,500 |
| 2024/06/04 | 1,432 | 1,450 | 1,430 | 1,430 | +2 | +0.1% | 1,100 |
| 2024/06/03 | 1,451 | 1,451 | 1,401 | 1,428 | -22 | -1.5% | 2,700 |
251～
300
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
