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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 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 |
| 2025/02/18 | 1,685 | 1,697 | 1,660 | 1,669 | +4 | +0.2% | 6,300 |
| 2025/02/17 | 1,608 | 1,700 | 1,600 | 1,665 | -5 | -0.3% | 31,300 |
| 2025/02/14 | 1,622 | 1,670 | 1,601 | 1,670 | +35 | +2.1% | 14,900 |
| 2025/02/13 | 1,650 | 1,650 | 1,630 | 1,635 | +10 | +0.6% | 4,000 |
| 2025/02/12 | 1,611 | 1,638 | 1,611 | 1,625 | +5 | +0.3% | 9,000 |
| 2025/02/10 | 1,622 | 1,636 | 1,600 | 1,620 | -7 | -0.4% | 6,600 |
51～
100
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 | 191,000円 | +18.7% | +64.6% | 2.62% | 30.17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 | 24,900円 | +17.9% | +21.2% | 4.02% | 8.30倍 | 1.41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 | 52,300円 | +9.7% | +115.8% | 3.82% | 5.93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
