ビジネスコーチの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,921 | 1,924 | 1,908 | 1,908 | -13 | -0.7% | 1,900 |
| 2025/07/04 | 1,920 | 1,929 | 1,920 | 1,921 | +1 | +0.1% | 900 |
| 2025/07/03 | 1,916 | 1,920 | 1,916 | 1,920 | -20 | -1% | 300 |
| 2025/07/02 | 1,937 | 1,944 | 1,908 | 1,940 | -15 | -0.8% | 1,700 |
| 2025/07/01 | 1,950 | 1,964 | 1,950 | 1,955 | +4 | +0.2% | 1,600 |
| 2025/06/30 | 1,995 | 2,000 | 1,950 | 1,951 | -72 | -3.6% | 6,900 |
| 2025/06/27 | 2,033 | 2,033 | 2,022 | 2,023 | -10 | -0.5% | 1,800 |
| 2025/06/26 | 2,052 | 2,052 | 2,028 | 2,033 | +8 | +0.4% | 700 |
| 2025/06/25 | 2,033 | 2,063 | 2,016 | 2,025 | -15 | -0.7% | 2,400 |
| 2025/06/24 | 2,086 | 2,089 | 2,040 | 2,040 | -33 | -1.6% | 3,700 |
| 2025/06/23 | 2,074 | 2,089 | 2,071 | 2,073 | -25 | -1.2% | 2,500 |
| 2025/06/20 | 2,098 | 2,098 | 2,083 | 2,098 | ±0 | ±0% | 1,500 |
| 2025/06/19 | 2,094 | 2,098 | 2,081 | 2,098 | +15 | +0.7% | 1,900 |
| 2025/06/18 | 2,095 | 2,095 | 2,070 | 2,083 | +10 | +0.5% | 1,100 |
| 2025/06/17 | 2,092 | 2,094 | 2,063 | 2,073 | ±0 | ±0% | 2,600 |
| 2025/06/16 | 2,071 | 2,095 | 2,069 | 2,073 | -2 | -0.1% | 2,400 |
| 2025/06/13 | 2,090 | 2,090 | 2,066 | 2,075 | -21 | -1% | 3,600 |
| 2025/06/12 | 2,097 | 2,102 | 2,076 | 2,096 | ±0 | ±0% | 5,200 |
| 2025/06/11 | 2,074 | 2,097 | 2,074 | 2,096 | +9 | +0.4% | 1,700 |
| 2025/06/10 | 2,089 | 2,089 | 2,063 | 2,087 | ±0 | ±0% | 3,000 |
| 2025/06/09 | 2,096 | 2,096 | 2,064 | 2,087 | +2 | +0.1% | 2,900 |
| 2025/06/06 | 2,061 | 2,097 | 2,061 | 2,085 | +26 | +1.3% | 5,700 |
| 2025/06/05 | 2,012 | 2,060 | 2,012 | 2,059 | +48 | +2.4% | 5,900 |
| 2025/06/04 | 2,006 | 2,021 | 2,001 | 2,011 | +5 | +0.2% | 3,700 |
| 2025/06/03 | 2,006 | 2,008 | 2,000 | 2,006 | ±0 | ±0% | 1,400 |
| 2025/06/02 | 2,006 | 2,010 | 1,980 | 2,006 | +11 | +0.6% | 5,400 |
| 2025/05/30 | 2,050 | 2,050 | 1,942 | 1,995 | -20 | -1% | 12,000 |
| 2025/05/29 | 1,977 | 2,016 | 1,976 | 2,015 | +39 | +2% | 10,100 |
| 2025/05/28 | 1,975 | 1,999 | 1,959 | 1,976 | +40 | +2.1% | 12,400 |
| 2025/05/27 | 1,896 | 1,990 | 1,896 | 1,936 | +42 | +2.2% | 5,400 |
| 2025/05/26 | 1,878 | 1,943 | 1,863 | 1,894 | +4 | +0.2% | 4,200 |
| 2025/05/23 | 1,919 | 1,919 | 1,890 | 1,890 | -38 | -2% | 3,400 |
| 2025/05/22 | 1,885 | 1,928 | 1,861 | 1,928 | +3 | +0.2% | 7,200 |
| 2025/05/21 | 1,797 | 2,000 | 1,797 | 1,925 | +168 | +9.6% | 58,500 |
| 2025/05/20 | 1,734 | 1,758 | 1,734 | 1,757 | +13 | +0.7% | 1,100 |
| 2025/05/19 | 1,746 | 1,759 | 1,715 | 1,744 | -2 | -0.1% | 5,300 |
| 2025/05/16 | 1,726 | 1,778 | 1,726 | 1,746 | +9 | +0.5% | 1,200 |
| 2025/05/15 | 1,735 | 1,769 | 1,735 | 1,737 | +53 | +3.1% | 1,600 |
| 2025/05/14 | 1,706 | 1,739 | 1,684 | 1,684 | -22 | -1.3% | 5,600 |
| 2025/05/13 | 1,833 | 1,891 | 1,704 | 1,706 | -118 | -6.5% | 56,600 |
| 2025/05/12 | 1,700 | 1,855 | 1,700 | 1,824 | +133 | +7.9% | 23,900 |
| 2025/05/09 | 1,664 | 1,691 | 1,664 | 1,691 | +29 | +1.7% | 6,100 |
| 2025/05/08 | 1,609 | 1,662 | 1,609 | 1,662 | +53 | +3.3% | 3,700 |
| 2025/05/07 | 1,586 | 1,610 | 1,586 | 1,609 | +18 | +1.1% | 1,100 |
| 2025/05/02 | 1,585 | 1,598 | 1,585 | 1,591 | +2 | +0.1% | 500 |
| 2025/05/01 | 1,565 | 1,605 | 1,565 | 1,589 | +4 | +0.3% | 2,600 |
| 2025/04/30 | 1,611 | 1,611 | 1,581 | 1,585 | -24 | -1.5% | 1,000 |
| 2025/04/28 | 1,611 | 1,611 | 1,570 | 1,609 | +9 | +0.6% | 900 |
| 2025/04/25 | 1,609 | 1,610 | 1,567 | 1,600 | -9 | -0.6% | 2,700 |
| 2025/04/24 | 1,611 | 1,611 | 1,605 | 1,609 | +9 | +0.6% | 400 |
1～
50
件表示中 / 665件
類似銘柄と比較する
現在ご覧いただいている「ビジネスコー」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 |
|---|---|---|---|---|---|---|---|---|
| ビジネスコー | 190,800円 | +18.7% | +64.6% | 2.62% | 30.14倍 | 3.04倍 |
|
経営者から社員までビジネスコーチング展開。大企業出身のコーチ多く特有の課題解決強み |
| ジェイテック | 24,800円 | +17.9% | +21.2% | 4.03% | 8.27倍 | 1.40倍 |
|
技術者派遣、請負事業が中核。自動車関連、精密、半導体分野に強み持つ。「技術商社」を標榜 |
| ＪＳＳ | 52,500円 | +9.7% | +115.8% | 3.81% | 5.95倍 | 0.70倍 |
|
スイミングスクール専業大手。直営・運営受託で全国展開。会員の大半児童。テニススクールも |
| キタック | 35,200円 | +2.6% | -29.5% | 1.99% | 6.92倍 | 0.56倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
| インバウンド | 84,100円 | +2.2% | +600.0% | 0.00% | 33.02倍 | 1.21倍 |
|
２４時間３６５日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
市場注目の銘柄
チャート関連のコラム
