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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 2024/03/01 | 1,419 | 1,419 | 1,410 | 1,410 | -7 | -0.5% | 1,300 |
| 2024/02/29 | 1,401 | 1,417 | 1,400 | 1,417 | +18 | +1.3% | 3,100 |
| 2024/02/28 | 1,380 | 1,409 | 1,377 | 1,399 | +23 | +1.7% | 8,300 |
| 2024/02/27 | 1,380 | 1,385 | 1,372 | 1,376 | -4 | -0.3% | 5,900 |
| 2024/02/26 | 1,414 | 1,430 | 1,370 | 1,380 | -34 | -2.4% | 28,300 |
| 2024/02/22 | 1,404 | 1,438 | 1,404 | 1,414 | +10 | +0.7% | 6,500 |
| 2024/02/21 | 1,403 | 1,411 | 1,399 | 1,404 | +1 | +0.1% | 2,800 |
| 2024/02/20 | 1,429 | 1,429 | 1,402 | 1,403 | -15 | -1.1% | 5,600 |
| 2024/02/19 | 1,418 | 1,434 | 1,410 | 1,418 | +16 | +1.1% | 4,500 |
| 2024/02/16 | 1,394 | 1,424 | 1,385 | 1,402 | +15 | +1.1% | 5,400 |
| 2024/02/15 | 1,458 | 1,471 | 1,370 | 1,387 | -52 | -3.6% | 17,400 |
| 2024/02/14 | 1,401 | 1,460 | 1,389 | 1,439 | +35 | +2.5% | 22,800 |
| 2024/02/13 | 1,402 | 1,436 | 1,390 | 1,404 | -253 | -15.3% | 72,000 |
| 2024/02/09 | 1,770 | 1,774 | 1,650 | 1,657 | -113 | -6.4% | 24,900 |
| 2024/02/08 | 1,771 | 1,773 | 1,737 | 1,770 | +39 | +2.3% | 6,500 |
| 2024/02/07 | 1,753 | 1,765 | 1,726 | 1,731 | -22 | -1.3% | 8,200 |
| 2024/02/06 | 1,740 | 1,775 | 1,740 | 1,753 | +5 | +0.3% | 5,300 |
| 2024/02/05 | 1,721 | 1,763 | 1,721 | 1,748 | +42 | +2.5% | 11,600 |
| 2024/02/02 | 1,702 | 1,717 | 1,700 | 1,706 | +5 | +0.3% | 4,400 |
| 2024/02/01 | 1,700 | 1,701 | 1,685 | 1,701 | +1 | +0.1% | 6,700 |
| 2024/01/31 | 1,676 | 1,706 | 1,661 | 1,700 | +25 | +1.5% | 10,000 |
| 2024/01/30 | 1,626 | 1,690 | 1,624 | 1,675 | +46 | +2.8% | 17,000 |
| 2024/01/29 | 1,601 | 1,630 | 1,601 | 1,629 | +28 | +1.7% | 4,100 |
| 2024/01/26 | 1,605 | 1,625 | 1,593 | 1,601 | -6 | -0.4% | 9,200 |
| 2024/01/25 | 1,610 | 1,626 | 1,603 | 1,607 | -10 | -0.6% | 4,300 |
| 2024/01/24 | 1,600 | 1,621 | 1,600 | 1,617 | +17 | +1.1% | 3,300 |
| 2024/01/23 | 1,650 | 1,650 | 1,600 | 1,600 | -40 | -2.4% | 11,600 |
| 2024/01/22 | 1,590 | 1,649 | 1,590 | 1,640 | +61 | +3.9% | 7,700 |
| 2024/01/19 | 1,603 | 1,612 | 1,557 | 1,579 | -9 | -0.6% | 6,900 |
| 2024/01/18 | 1,533 | 1,588 | 1,515 | 1,588 | +40 | +2.6% | 8,300 |
| 2024/01/17 | 1,525 | 1,635 | 1,525 | 1,548 | +35 | +2.3% | 23,500 |
| 2024/01/16 | 1,553 | 1,555 | 1,513 | 1,513 | -59 | -3.8% | 15,500 |
| 2024/01/15 | 1,606 | 1,606 | 1,570 | 1,572 | -46 | -2.8% | 15,200 |
| 2024/01/12 | 1,653 | 1,653 | 1,617 | 1,618 | -29 | -1.8% | 5,400 |
| 2024/01/11 | 1,645 | 1,654 | 1,630 | 1,647 | +5 | +0.3% | 8,200 |
| 2024/01/10 | 1,646 | 1,650 | 1,631 | 1,642 | -5 | -0.3% | 5,500 |
| 2024/01/09 | 1,653 | 1,653 | 1,617 | 1,647 | -6 | -0.4% | 5,700 |
| 2024/01/05 | 1,633 | 1,665 | 1,614 | 1,653 | +4 | +0.2% | 14,900 |
| 2024/01/04 | 1,679 | 1,679 | 1,609 | 1,649 | -21 | -1.3% | 21,600 |
| 2023/12/29 | 1,695 | 1,717 | 1,665 | 1,670 | -25 | -1.5% | 18,100 |
| 2023/12/28 | 1,750 | 1,776 | 1,655 | 1,695 | -235 | -12.2% | 56,700 |
301～
350
件表示中 / 601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 | 94,500円 | +2.8% | -19.6% | 2.12% | 30.64倍 | 0.73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 |
| Ｕｎｉｐｏｓ | 17,300円 | +12.5% | - | 0.00% | 11.25倍 | -0.66倍 |
|
従業員の相互評価サービス「ユニポス」が柱。人的資本関連のコンサルやサービスを育成中 |
| 武蔵野 | 212,700円 | -4.0% | -51.7% | - | - | - |
|
新宿駅前の「武蔵野館」を持つ映画興行の老舗。教習所も運営。利益柱はビル賃貸などの不動産 |
| セーラー広告 | 36,000円 | - | - | 1.67% | - | 0.78倍 |
|
四国４県と山陽、北部九州が事業地域の中堅広告代理店。タウン誌も発行。ネット事業強化中 |
市場注目の銘柄
チャート関連のコラム
