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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,198 | 1,198 | 1,198 | 1,198 | +12 | +1% | 200 |
| 2024/11/29 | 1,158 | 1,197 | 1,140 | 1,186 | -2 | -0.2% | 5,300 |
| 2024/11/28 | 1,170 | 1,188 | 1,163 | 1,188 | +18 | +1.5% | 500 |
| 2024/11/27 | 1,180 | 1,195 | 1,165 | 1,170 | -10 | -0.8% | 1,100 |
| 2024/11/26 | 1,200 | 1,200 | 1,163 | 1,180 | -35 | -2.9% | 2,600 |
| 2024/11/25 | 1,147 | 1,215 | 1,147 | 1,215 | +65 | +5.7% | 5,700 |
| 2024/11/22 | 1,150 | 1,150 | 1,142 | 1,150 | ±0 | ±0% | 400 |
| 2024/11/21 | 1,151 | 1,151 | 1,145 | 1,150 | -1 | -0.1% | 24,200 |
| 2024/11/20 | 1,149 | 1,160 | 1,148 | 1,151 | -1 | -0.1% | 1,000 |
| 2024/11/19 | 1,151 | 1,152 | 1,151 | 1,152 | +1 | +0.1% | 200 |
| 2024/11/18 | 1,156 | 1,156 | 1,151 | 1,151 | -5 | -0.4% | 2,400 |
| 2024/11/15 | 1,160 | 1,160 | 1,155 | 1,156 | +2 | +0.2% | 500 |
| 2024/11/14 | 1,151 | 1,160 | 1,151 | 1,154 | +3 | +0.3% | 900 |
| 2024/11/13 | 1,155 | 1,155 | 1,151 | 1,151 | -30 | -2.5% | 700 |
| 2024/11/12 | 1,180 | 1,201 | 1,156 | 1,181 | ±0 | ±0% | 4,100 |
| 2024/11/11 | 1,196 | 1,213 | 1,181 | 1,181 | -99 | -7.7% | 4,300 |
| 2024/11/08 | 1,245 | 1,291 | 1,220 | 1,280 | +57 | +4.7% | 5,100 |
| 2024/11/07 | 1,190 | 1,223 | 1,190 | 1,223 | +3 | +0.2% | 400 |
| 2024/11/06 | 1,240 | 1,240 | 1,219 | 1,220 | +1 | +0.1% | 1,300 |
| 2024/11/05 | 1,200 | 1,219 | 1,200 | 1,219 | - | - | 300 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 1,209 | 1,239 | 1,189 | 1,210 | +31 | +2.6% | 1,500 |
| 2024/10/30 | 1,167 | 1,179 | 1,167 | 1,179 | - | - | 500 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 1,152 | 1,155 | 1,148 | 1,155 | ±0 | ±0% | 500 |
| 2024/10/25 | 1,176 | 1,180 | 1,137 | 1,155 | -21 | -1.8% | 1,200 |
| 2024/10/24 | 1,194 | 1,194 | 1,176 | 1,176 | -27 | -2.2% | 1,500 |
| 2024/10/23 | 1,222 | 1,222 | 1,203 | 1,203 | -20 | -1.6% | 500 |
| 2024/10/22 | 1,223 | 1,223 | 1,223 | 1,223 | - | - | 100 |
| 2024/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/18 | 1,229 | 1,244 | 1,229 | 1,244 | -15 | -1.2% | 200 |
| 2024/10/17 | 1,259 | 1,259 | 1,259 | 1,259 | ±0 | ±0% | 200 |
| 2024/10/16 | 1,222 | 1,260 | 1,160 | 1,259 | +9 | +0.7% | 4,400 |
| 2024/10/15 | 1,250 | 1,250 | 1,250 | 1,250 | +10 | +0.8% | 500 |
| 2024/10/11 | 1,258 | 1,258 | 1,240 | 1,240 | -30 | -2.4% | 600 |
| 2024/10/10 | 1,279 | 1,279 | 1,270 | 1,270 | +17 | +1.4% | 300 |
| 2024/10/09 | 1,225 | 1,258 | 1,225 | 1,253 | +3 | +0.2% | 1,000 |
| 2024/10/08 | 1,250 | 1,250 | 1,250 | 1,250 | +9 | +0.7% | 500 |
| 2024/10/07 | 1,284 | 1,284 | 1,241 | 1,241 | -35 | -2.7% | 1,200 |
| 2024/10/04 | 1,274 | 1,279 | 1,258 | 1,276 | +26 | +2.1% | 3,900 |
| 2024/10/03 | 1,269 | 1,269 | 1,239 | 1,250 | +2 | +0.2% | 600 |
| 2024/10/02 | 1,272 | 1,272 | 1,220 | 1,248 | ±0 | ±0% | 2,200 |
| 2024/10/01 | 1,248 | 1,248 | 1,248 | 1,248 | +23 | +1.9% | 300 |
| 2024/09/30 | 1,260 | 1,260 | 1,222 | 1,225 | -35 | -2.8% | 1,500 |
| 2024/09/27 | 1,215 | 1,260 | 1,205 | 1,260 | -21 | -1.6% | 6,600 |
| 2024/09/26 | 1,279 | 1,290 | 1,258 | 1,281 | +12 | +0.9% | 5,400 |
| 2024/09/25 | 1,240 | 1,269 | 1,222 | 1,269 | +9 | +0.7% | 3,400 |
| 2024/09/24 | 1,284 | 1,284 | 1,260 | 1,260 | -17 | -1.3% | 1,300 |
| 2024/09/20 | 1,276 | 1,286 | 1,216 | 1,277 | +1 | +0.1% | 3,300 |
| 2024/09/19 | 1,254 | 1,300 | 1,254 | 1,276 | -8 | -0.6% | 4,000 |
101～
150
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
