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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,790 | 1,798 | 1,765 | 1,769 | -22 | -1.2% | 1,900 |
| 2023/01/24 | 1,793 | 1,797 | 1,775 | 1,791 | +28 | +1.6% | 2,500 |
| 2023/01/23 | 1,740 | 1,779 | 1,730 | 1,763 | +15 | +0.9% | 3,500 |
| 2023/01/20 | 1,729 | 1,750 | 1,716 | 1,748 | +18 | +1% | 2,000 |
| 2023/01/19 | 1,719 | 1,738 | 1,718 | 1,730 | -10 | -0.6% | 1,300 |
| 2023/01/18 | 1,724 | 1,765 | 1,703 | 1,740 | +1 | +0.1% | 2,500 |
| 2023/01/17 | 1,808 | 1,809 | 1,701 | 1,739 | -41 | -2.3% | 6,200 |
| 2023/01/16 | 1,699 | 1,790 | 1,692 | 1,780 | +116 | +7% | 13,700 |
| 2023/01/13 | 1,660 | 1,693 | 1,660 | 1,664 | +4 | +0.2% | 2,300 |
| 2023/01/12 | 1,675 | 1,675 | 1,630 | 1,660 | -15 | -0.9% | 2,700 |
| 2023/01/11 | 1,674 | 1,684 | 1,654 | 1,675 | +1 | +0.1% | 2,700 |
| 2023/01/10 | 1,700 | 1,700 | 1,631 | 1,674 | -26 | -1.5% | 4,000 |
| 2023/01/06 | 1,564 | 1,700 | 1,547 | 1,700 | +156 | +10.1% | 9,400 |
| 2023/01/05 | 1,542 | 1,559 | 1,539 | 1,544 | +3 | +0.2% | 3,100 |
| 2023/01/04 | 1,585 | 1,585 | 1,540 | 1,541 | -17 | -1.1% | 3,800 |
| 2022/12/30 | 1,547 | 1,570 | 1,527 | 1,558 | +5 | +0.3% | 2,400 |
| 2022/12/29 | 1,491 | 1,610 | 1,488 | 1,553 | +92 | +6.3% | 8,600 |
| 2022/12/28 | 1,504 | 1,505 | 1,440 | 1,461 | -34 | -2.3% | 16,700 |
| 2022/12/27 | 1,497 | 1,555 | 1,480 | 1,495 | +16 | +1.1% | 14,200 |
| 2022/12/26 | 1,525 | 1,525 | 1,468 | 1,479 | -45 | -3% | 11,100 |
| 2022/12/23 | 1,550 | 1,550 | 1,507 | 1,524 | -37 | -2.4% | 12,500 |
| 2022/12/22 | 1,582 | 1,615 | 1,561 | 1,561 | -30 | -1.9% | 6,600 |
| 2022/12/21 | 1,628 | 1,628 | 1,561 | 1,591 | -37 | -2.3% | 6,800 |
| 2022/12/20 | 1,762 | 1,762 | 1,619 | 1,628 | -151 | -8.5% | 18,300 |
| 2022/12/19 | 1,830 | 1,830 | 1,721 | 1,779 | -42 | -2.3% | 9,200 |
| 2022/12/16 | 1,838 | 1,839 | 1,820 | 1,821 | -43 | -2.3% | 5,700 |
| 2022/12/15 | 1,830 | 1,864 | 1,815 | 1,864 | +32 | +1.7% | 6,800 |
| 2022/12/14 | 1,852 | 1,855 | 1,832 | 1,832 | -23 | -1.2% | 4,600 |
| 2022/12/13 | 1,897 | 1,897 | 1,853 | 1,855 | -4 | -0.2% | 2,000 |
| 2022/12/12 | 1,858 | 1,900 | 1,850 | 1,859 | +1 | +0.1% | 4,800 |
| 2022/12/09 | 1,851 | 1,880 | 1,836 | 1,858 | +7 | +0.4% | 3,200 |
| 2022/12/08 | 1,911 | 1,911 | 1,851 | 1,851 | -49 | -2.6% | 3,800 |
| 2022/12/07 | 1,874 | 1,915 | 1,852 | 1,900 | ±0 | ±0% | 4,000 |
| 2022/12/06 | 1,850 | 1,934 | 1,831 | 1,900 | +48 | +2.6% | 10,200 |
| 2022/12/05 | 2,010 | 2,010 | 1,820 | 1,852 | -145 | -7.3% | 24,100 |
| 2022/12/02 | 2,060 | 2,060 | 1,986 | 1,997 | -73 | -3.5% | 16,600 |
| 2022/12/01 | 2,132 | 2,132 | 2,070 | 2,070 | -51 | -2.4% | 13,200 |
| 2022/11/30 | 2,136 | 2,137 | 2,115 | 2,121 | -5 | -0.2% | 3,700 |
| 2022/11/29 | 2,135 | 2,135 | 2,100 | 2,126 | +2 | +0.1% | 6,700 |
| 2022/11/28 | 2,161 | 2,169 | 2,097 | 2,124 | -38 | -1.8% | 13,200 |
| 2022/11/25 | 2,160 | 2,174 | 2,158 | 2,162 | +2 | +0.1% | 4,500 |
| 2022/11/24 | 2,219 | 2,219 | 2,155 | 2,160 | -59 | -2.7% | 14,500 |
| 2022/11/22 | 2,239 | 2,239 | 2,164 | 2,219 | -9 | -0.4% | 8,500 |
| 2022/11/21 | 2,278 | 2,280 | 2,203 | 2,228 | -21 | -0.9% | 12,500 |
| 2022/11/18 | 2,125 | 2,249 | 2,125 | 2,249 | +124 | +5.8% | 18,400 |
| 2022/11/17 | 2,118 | 2,154 | 2,060 | 2,125 | -18 | -0.8% | 11,800 |
| 2022/11/16 | 2,163 | 2,163 | 2,080 | 2,143 | -20 | -0.9% | 12,800 |
| 2022/11/15 | 2,099 | 2,172 | 2,072 | 2,163 | +83 | +4% | 13,600 |
| 2022/11/14 | 2,172 | 2,172 | 2,048 | 2,080 | -111 | -5.1% | 21,900 |
| 2022/11/11 | 2,309 | 2,313 | 2,190 | 2,191 | -117 | -5.1% | 32,900 |
601～
650
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 | 52,400円 | +9.7% | +115.8% | 3.82% | 5.94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 | 35,600円 | +2.6% | -29.5% | 1.97% | 7.00倍 | 0.57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 | 84,700円 | +2.2% | +600.0% | 0.00% | 33.26倍 | 1.22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
該当銘柄がありません
チャート関連のコラム
