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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/23 | 1,589 | 1,609 | 1,566 | 1,600 | ±0 | ±0% | 600 |
| 2025/04/22 | 1,605 | 1,616 | 1,600 | 1,600 | ±0 | ±0% | 1,600 |
| 2025/04/21 | 1,544 | 1,604 | 1,503 | 1,600 | +88 | +5.8% | 6,700 |
| 2025/04/18 | 1,475 | 1,536 | 1,475 | 1,512 | +34 | +2.3% | 6,600 |
| 2025/04/17 | 1,458 | 1,478 | 1,458 | 1,478 | +18 | +1.2% | 700 |
| 2025/04/16 | 1,475 | 1,475 | 1,452 | 1,460 | +14 | +1% | 600 |
| 2025/04/15 | 1,438 | 1,470 | 1,438 | 1,446 | +8 | +0.6% | 2,700 |
| 2025/04/14 | 1,447 | 1,448 | 1,420 | 1,438 | ±0 | ±0% | 3,200 |
| 2025/04/11 | 1,367 | 1,550 | 1,367 | 1,438 | +41 | +2.9% | 46,800 |
| 2025/04/10 | 1,415 | 1,420 | 1,380 | 1,397 | +28 | +2% | 4,800 |
| 2025/04/09 | 1,361 | 1,420 | 1,361 | 1,369 | -38 | -2.7% | 3,100 |
| 2025/04/08 | 1,399 | 1,450 | 1,369 | 1,407 | +22 | +1.6% | 2,800 |
| 2025/04/07 | 1,300 | 1,386 | 1,300 | 1,385 | -30 | -2.1% | 8,100 |
| 2025/04/04 | 1,490 | 1,499 | 1,415 | 1,415 | -92 | -6.1% | 8,100 |
| 2025/04/03 | 1,550 | 1,596 | 1,507 | 1,507 | -46 | -3% | 3,600 |
| 2025/04/02 | 1,557 | 1,560 | 1,550 | 1,553 | -10 | -0.6% | 3,300 |
| 2025/04/01 | 1,570 | 1,606 | 1,562 | 1,563 | -7 | -0.4% | 3,300 |
| 2025/03/31 | 1,594 | 1,626 | 1,560 | 1,570 | -24 | -1.5% | 4,400 |
| 2025/03/28 | 1,607 | 1,620 | 1,590 | 1,594 | -66 | -4% | 11,800 |
| 2025/03/27 | 1,653 | 1,675 | 1,653 | 1,660 | +8 | +0.5% | 6,600 |
| 2025/03/26 | 1,652 | 1,665 | 1,650 | 1,652 | -3 | -0.2% | 4,100 |
| 2025/03/25 | 1,657 | 1,667 | 1,655 | 1,655 | -13 | -0.8% | 2,500 |
| 2025/03/24 | 1,675 | 1,675 | 1,668 | 1,668 | -7 | -0.4% | 2,200 |
| 2025/03/21 | 1,680 | 1,682 | 1,675 | 1,675 | -1 | -0.1% | 3,700 |
| 2025/03/19 | 1,670 | 1,676 | 1,652 | 1,676 | -9 | -0.5% | 2,400 |
| 2025/03/18 | 1,682 | 1,693 | 1,665 | 1,685 | +2 | +0.1% | 2,700 |
| 2025/03/17 | 1,674 | 1,687 | 1,665 | 1,683 | +3 | +0.2% | 2,300 |
| 2025/03/14 | 1,654 | 1,683 | 1,654 | 1,680 | -14 | -0.8% | 2,100 |
| 2025/03/13 | 1,666 | 1,694 | 1,666 | 1,694 | +17 | +1% | 1,100 |
| 2025/03/12 | 1,663 | 1,677 | 1,652 | 1,677 | -3 | -0.2% | 2,300 |
| 2025/03/11 | 1,675 | 1,696 | 1,655 | 1,680 | +3 | +0.2% | 2,500 |
| 2025/03/10 | 1,674 | 1,707 | 1,674 | 1,677 | +11 | +0.7% | 3,700 |
| 2025/03/07 | 1,680 | 1,695 | 1,665 | 1,666 | -14 | -0.8% | 2,100 |
| 2025/03/06 | 1,675 | 1,705 | 1,675 | 1,680 | -10 | -0.6% | 2,200 |
| 2025/03/05 | 1,700 | 1,700 | 1,690 | 1,690 | -18 | -1.1% | 1,600 |
| 2025/03/04 | 1,691 | 1,708 | 1,646 | 1,708 | +17 | +1% | 2,700 |
| 2025/03/03 | 1,670 | 1,712 | 1,649 | 1,691 | +42 | +2.5% | 5,600 |
| 2025/02/28 | 1,688 | 1,688 | 1,648 | 1,649 | -41 | -2.4% | 5,400 |
| 2025/02/27 | 1,679 | 1,690 | 1,667 | 1,690 | +14 | +0.8% | 2,800 |
| 2025/02/26 | 1,685 | 1,685 | 1,661 | 1,676 | -13 | -0.8% | 3,400 |
| 2025/02/25 | 1,719 | 1,719 | 1,689 | 1,689 | -30 | -1.7% | 4,200 |
| 2025/02/21 | 1,724 | 1,724 | 1,681 | 1,719 | +23 | +1.4% | 4,700 |
| 2025/02/20 | 1,684 | 1,699 | 1,659 | 1,696 | +12 | +0.7% | 2,900 |
| 2025/02/19 | 1,683 | 1,712 | 1,660 | 1,684 | +15 | +0.9% | 14,500 |
1～
50
件表示中 / 621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 | 159,100円 | +12.4% | +7.6% | 3.14% | 70.37倍 | 2.56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 |
| アルー | 69,500円 | +10.6% | - | 1.01% | 36.81倍 | 1.49倍 |
|
人材育成研修事業を国内外で展開。大手企業が主要顧客。ｅラーニングシステムにも積極的 |
| Ｇモンスター | 55,200円 | +20.1% | +32.9% | 1.81% | 8.45倍 | 1.25倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
| アーキテクツＳＪ | 18,000円 | +208.5% | - | 0.00% | 5.45倍 | 31.80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 |
| イシン | 91,300円 | +8.8% | +23.4% | 0.00% | 9.89倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
