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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,250 | 2,270 | 2,205 | 2,270 | +50 | +2.3% | 3,200 |
| 2025/08/21 | 2,187 | 2,220 | 2,159 | 2,220 | +50 | +2.3% | 4,600 |
| 2025/08/20 | 2,175 | 2,175 | 2,141 | 2,170 | -5 | -0.2% | 3,900 |
| 2025/08/19 | 2,149 | 2,175 | 2,131 | 2,175 | +46 | +2.2% | 3,200 |
| 2025/08/18 | 2,091 | 2,129 | 2,091 | 2,129 | ±0 | ±0% | 1,600 |
| 2025/08/15 | 2,099 | 2,140 | 2,067 | 2,129 | +26 | +1.2% | 3,200 |
| 2025/08/14 | 2,115 | 2,144 | 2,072 | 2,103 | -17 | -0.8% | 8,300 |
| 2025/08/13 | 2,020 | 2,120 | 2,002 | 2,120 | +108 | +5.4% | 11,400 |
| 2025/08/12 | 1,940 | 2,013 | 1,936 | 2,012 | +83 | +4.3% | 13,300 |
| 2025/08/08 | 1,913 | 1,948 | 1,912 | 1,929 | -6 | -0.3% | 3,600 |
| 2025/08/07 | 1,912 | 1,936 | 1,912 | 1,935 | +22 | +1.2% | 2,200 |
| 2025/08/06 | 1,921 | 1,922 | 1,902 | 1,913 | +1 | +0.1% | 900 |
| 2025/08/05 | 1,900 | 1,922 | 1,900 | 1,912 | +5 | +0.3% | 2,500 |
| 2025/08/04 | 1,915 | 1,920 | 1,893 | 1,907 | -8 | -0.4% | 10,500 |
| 2025/08/01 | 1,949 | 1,949 | 1,915 | 1,915 | -35 | -1.8% | 6,300 |
| 2025/07/31 | 1,938 | 1,950 | 1,938 | 1,950 | +1 | +0.1% | 1,300 |
| 2025/07/30 | 1,963 | 1,963 | 1,933 | 1,949 | -10 | -0.5% | 800 |
| 2025/07/29 | 1,959 | 1,959 | 1,941 | 1,959 | ±0 | ±0% | 800 |
| 2025/07/28 | 1,953 | 1,959 | 1,931 | 1,959 | +27 | +1.4% | 1,900 |
| 2025/07/25 | 1,967 | 1,967 | 1,932 | 1,932 | ±0 | ±0% | 1,600 |
| 2025/07/24 | 1,932 | 1,944 | 1,932 | 1,932 | +7 | +0.4% | 1,000 |
| 2025/07/23 | 1,950 | 1,959 | 1,923 | 1,925 | -40 | -2% | 3,500 |
| 2025/07/22 | 1,983 | 1,983 | 1,964 | 1,965 | +22 | +1.1% | 2,700 |
| 2025/07/18 | 2,001 | 2,022 | 1,941 | 1,943 | -42 | -2.1% | 2,300 |
| 2025/07/17 | 1,916 | 2,030 | 1,916 | 1,985 | +69 | +3.6% | 11,000 |
| 2025/07/16 | 1,912 | 1,975 | 1,902 | 1,916 | +4 | +0.2% | 28,000 |
| 2025/07/15 | 1,908 | 1,922 | 1,908 | 1,912 | -4 | -0.2% | 600 |
| 2025/07/14 | 1,916 | 1,929 | 1,916 | 1,916 | +1 | +0.1% | 900 |
| 2025/07/11 | 1,916 | 1,925 | 1,908 | 1,915 | -1 | -0.1% | 2,200 |
| 2025/07/10 | 1,913 | 1,920 | 1,911 | 1,916 | +3 | +0.2% | 1,000 |
| 2025/07/09 | 1,924 | 1,924 | 1,905 | 1,913 | +5 | +0.3% | 1,600 |
| 2025/07/08 | 1,910 | 1,924 | 1,905 | 1,908 | ±0 | ±0% | 1,400 |
| 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 |
1～
50
件表示中 / 697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 | 227,000円 | +18.7% | +64.6% | 2.20% | 35.86倍 | 3.61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 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| テノ． | 54,200円 | +11.1% | +119.8% | 1.66% | 16.51倍 | 1.35倍 |
|
認可保育所と企業内保育所運営が２本柱。介護事業所、料理教室運営など新規事業の育成推進 |
| ＲＶＨ | 9,900円 | - | - | 0.00% | - | 3.35倍 |
|
３次元グラフィックスＬＳＩが祖業。買収した著名エステなどは次々売却。再生可能エネに参入 |
| オンデック | 87,100円 | -8.3% | -39.8% | 0.00% | 15.18倍 | 2.24倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
市場注目の銘柄
チャート関連のコラム
