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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,527 | 1,540 | 1,521 | 1,540 | +12 | +0.8% | 3,200 |
| 2023/04/14 | 1,544 | 1,544 | 1,515 | 1,528 | ±0 | ±0% | 2,000 |
| 2023/04/13 | 1,520 | 1,528 | 1,510 | 1,528 | +9 | +0.6% | 2,400 |
| 2023/04/12 | 1,532 | 1,540 | 1,519 | 1,519 | -4 | -0.3% | 1,200 |
| 2023/04/11 | 1,527 | 1,530 | 1,522 | 1,523 | -5 | -0.3% | 1,300 |
| 2023/04/10 | 1,525 | 1,528 | 1,513 | 1,528 | +7 | +0.5% | 700 |
| 2023/04/07 | 1,538 | 1,546 | 1,521 | 1,521 | -35 | -2.2% | 3,600 |
| 2023/04/06 | 1,551 | 1,559 | 1,540 | 1,556 | -8 | -0.5% | 1,100 |
| 2023/04/05 | 1,547 | 1,564 | 1,544 | 1,564 | +6 | +0.4% | 1,100 |
| 2023/04/04 | 1,538 | 1,558 | 1,538 | 1,558 | +8 | +0.5% | 1,400 |
| 2023/04/03 | 1,536 | 1,550 | 1,536 | 1,550 | +18 | +1.2% | 700 |
| 2023/03/31 | 1,545 | 1,545 | 1,520 | 1,532 | +27 | +1.8% | 1,800 |
| 2023/03/30 | 1,540 | 1,573 | 1,505 | 1,505 | -32 | -2.1% | 3,300 |
| 2023/03/29 | 1,577 | 1,577 | 1,530 | 1,537 | ±0 | ±0% | 1,200 |
| 2023/03/28 | 1,560 | 1,576 | 1,537 | 1,537 | -14 | -0.9% | 1,800 |
| 2023/03/27 | 1,577 | 1,577 | 1,551 | 1,551 | +2 | +0.1% | 2,100 |
| 2023/03/24 | 1,525 | 1,557 | 1,525 | 1,549 | -16 | -1% | 1,700 |
| 2023/03/23 | 1,514 | 1,565 | 1,501 | 1,565 | +50 | +3.3% | 6,800 |
| 2023/03/22 | 1,518 | 1,545 | 1,515 | 1,515 | +12 | +0.8% | 1,700 |
| 2023/03/20 | 1,537 | 1,537 | 1,503 | 1,503 | +3 | +0.2% | 2,000 |
| 2023/03/17 | 1,460 | 1,510 | 1,460 | 1,500 | +50 | +3.4% | 3,900 |
| 2023/03/16 | 1,478 | 1,478 | 1,427 | 1,450 | -30 | -2% | 3,700 |
| 2023/03/15 | 1,501 | 1,501 | 1,480 | 1,480 | ±0 | ±0% | 1,400 |
| 2023/03/14 | 1,505 | 1,505 | 1,470 | 1,480 | -55 | -3.6% | 3,800 |
| 2023/03/13 | 1,514 | 1,546 | 1,470 | 1,535 | +11 | +0.7% | 5,700 |
| 2023/03/10 | 1,548 | 1,548 | 1,512 | 1,524 | -24 | -1.6% | 2,200 |
| 2023/03/09 | 1,552 | 1,559 | 1,540 | 1,548 | -16 | -1% | 2,400 |
| 2023/03/08 | 1,566 | 1,566 | 1,545 | 1,564 | +13 | +0.8% | 800 |
| 2023/03/07 | 1,527 | 1,574 | 1,527 | 1,551 | +6 | +0.4% | 2,000 |
| 2023/03/06 | 1,559 | 1,559 | 1,526 | 1,545 | +8 | +0.5% | 2,700 |
| 2023/03/03 | 1,549 | 1,558 | 1,520 | 1,537 | -11 | -0.7% | 3,200 |
| 2023/03/02 | 1,540 | 1,549 | 1,529 | 1,548 | +7 | +0.5% | 2,300 |
| 2023/03/01 | 1,512 | 1,545 | 1,512 | 1,541 | +30 | +2% | 2,200 |
| 2023/02/28 | 1,513 | 1,523 | 1,511 | 1,511 | -8 | -0.5% | 1,200 |
| 2023/02/27 | 1,519 | 1,526 | 1,505 | 1,519 | +25 | +1.7% | 1,800 |
| 2023/02/24 | 1,532 | 1,558 | 1,494 | 1,494 | -21 | -1.4% | 7,200 |
| 2023/02/22 | 1,571 | 1,571 | 1,510 | 1,515 | -71 | -4.5% | 8,300 |
| 2023/02/21 | 1,567 | 1,586 | 1,567 | 1,586 | +36 | +2.3% | 2,400 |
| 2023/02/20 | 1,573 | 1,573 | 1,541 | 1,550 | +12 | +0.8% | 1,700 |
| 2023/02/17 | 1,512 | 1,562 | 1,512 | 1,538 | +27 | +1.8% | 4,800 |
| 2023/02/16 | 1,465 | 1,579 | 1,465 | 1,511 | +62 | +4.3% | 9,000 |
| 2023/02/15 | 1,472 | 1,480 | 1,421 | 1,449 | -50 | -3.3% | 9,900 |
| 2023/02/14 | 1,499 | 1,514 | 1,461 | 1,499 | -7 | -0.5% | 6,500 |
| 2023/02/13 | 1,583 | 1,585 | 1,495 | 1,506 | -146 | -8.8% | 14,900 |
| 2023/02/10 | 1,669 | 1,669 | 1,650 | 1,652 | -18 | -1.1% | 3,200 |
| 2023/02/09 | 1,647 | 1,670 | 1,637 | 1,670 | +33 | +2% | 1,900 |
| 2023/02/08 | 1,684 | 1,684 | 1,622 | 1,637 | -21 | -1.3% | 1,400 |
| 2023/02/07 | 1,707 | 1,712 | 1,611 | 1,658 | -52 | -3% | 6,700 |
| 2023/02/06 | 1,723 | 1,742 | 1,703 | 1,710 | -35 | -2% | 5,500 |
| 2023/02/03 | 1,773 | 1,773 | 1,712 | 1,745 | -48 | -2.7% | 2,700 |
501～
550
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
