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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,286 | 1,286 | 1,284 | 1,284 | +2 | +0.2% | 300 |
| 2024/09/17 | 1,283 | 1,283 | 1,270 | 1,282 | +20 | +1.6% | 1,900 |
| 2024/09/13 | 1,231 | 1,262 | 1,221 | 1,262 | +2 | +0.2% | 1,600 |
| 2024/09/12 | 1,250 | 1,260 | 1,238 | 1,260 | -7 | -0.6% | 700 |
| 2024/09/11 | 1,256 | 1,269 | 1,241 | 1,267 | +6 | +0.5% | 2,100 |
| 2024/09/10 | 1,252 | 1,261 | 1,252 | 1,261 | -15 | -1.2% | 600 |
| 2024/09/09 | 1,282 | 1,282 | 1,216 | 1,276 | +24 | +1.9% | 2,900 |
| 2024/09/06 | 1,253 | 1,266 | 1,240 | 1,252 | -17 | -1.3% | 1,900 |
| 2024/09/05 | 1,286 | 1,298 | 1,269 | 1,269 | +13 | +1% | 1,500 |
| 2024/09/04 | 1,268 | 1,269 | 1,235 | 1,256 | +4 | +0.3% | 5,700 |
| 2024/09/03 | 1,279 | 1,324 | 1,251 | 1,252 | -35 | -2.7% | 6,400 |
| 2024/09/02 | 1,251 | 1,288 | 1,251 | 1,287 | +36 | +2.9% | 3,900 |
| 2024/08/30 | 1,238 | 1,251 | 1,224 | 1,251 | +38 | +3.1% | 4,200 |
| 2024/08/29 | 1,213 | 1,227 | 1,213 | 1,213 | ±0 | ±0% | 1,200 |
| 2024/08/28 | 1,205 | 1,228 | 1,138 | 1,213 | -1 | -0.1% | 3,800 |
| 2024/08/27 | 1,178 | 1,222 | 1,177 | 1,214 | +26 | +2.2% | 4,600 |
| 2024/08/26 | 1,126 | 1,188 | 1,120 | 1,188 | +68 | +6.1% | 3,800 |
| 2024/08/23 | 1,121 | 1,125 | 1,117 | 1,120 | -7 | -0.6% | 600 |
| 2024/08/22 | 1,119 | 1,134 | 1,117 | 1,127 | +8 | +0.7% | 3,100 |
| 2024/08/21 | 1,105 | 1,120 | 1,105 | 1,119 | +2 | +0.2% | 1,000 |
| 2024/08/20 | 1,093 | 1,125 | 1,093 | 1,117 | +30 | +2.8% | 2,200 |
| 2024/08/19 | 1,104 | 1,108 | 1,086 | 1,087 | -16 | -1.5% | 1,800 |
| 2024/08/16 | 1,109 | 1,136 | 1,094 | 1,103 | +9 | +0.8% | 5,700 |
| 2024/08/15 | 1,119 | 1,119 | 1,094 | 1,094 | -55 | -4.8% | 7,400 |
| 2024/08/14 | 1,058 | 1,149 | 1,031 | 1,149 | +91 | +8.6% | 16,000 |
| 2024/08/13 | 1,007 | 1,087 | 1,000 | 1,058 | +96 | +10% | 16,000 |
| 2024/08/09 | 970 | 980 | 948 | 962 | +14 | +1.5% | 6,000 |
| 2024/08/08 | 965 | 979 | 925 | 948 | -21 | -2.2% | 4,400 |
| 2024/08/07 | 885 | 981 | 885 | 969 | +33 | +3.5% | 22,500 |
| 2024/08/06 | 871 | 937 | 871 | 936 | +80 | +9.3% | 12,700 |
| 2024/08/05 | 1,065 | 1,065 | 856 | 856 | -299 | -25.9% | 50,200 |
| 2024/08/02 | 1,248 | 1,260 | 1,155 | 1,155 | -103 | -8.2% | 10,100 |
| 2024/08/01 | 1,272 | 1,298 | 1,257 | 1,258 | -31 | -2.4% | 4,500 |
| 2024/07/31 | 1,307 | 1,310 | 1,256 | 1,289 | +12 | +0.9% | 4,400 |
| 2024/07/30 | 1,268 | 1,289 | 1,247 | 1,277 | +9 | +0.7% | 4,600 |
| 2024/07/29 | 1,261 | 1,292 | 1,234 | 1,268 | -2 | -0.2% | 4,000 |
| 2024/07/26 | 1,237 | 1,270 | 1,237 | 1,270 | +13 | +1% | 2,300 |
| 2024/07/25 | 1,260 | 1,291 | 1,247 | 1,257 | -25 | -2% | 5,400 |
| 2024/07/24 | 1,291 | 1,294 | 1,260 | 1,282 | -2 | -0.2% | 2,500 |
| 2024/07/23 | 1,257 | 1,286 | 1,257 | 1,284 | +21 | +1.7% | 2,500 |
| 2024/07/22 | 1,310 | 1,310 | 1,225 | 1,263 | -59 | -4.5% | 15,100 |
| 2024/07/19 | 1,312 | 1,322 | 1,295 | 1,322 | -20 | -1.5% | 1,800 |
| 2024/07/18 | 1,382 | 1,413 | 1,319 | 1,342 | -54 | -3.9% | 12,500 |
| 2024/07/17 | 1,321 | 1,396 | 1,321 | 1,396 | +68 | +5.1% | 6,600 |
| 2024/07/16 | 1,329 | 1,330 | 1,306 | 1,328 | -1 | -0.1% | 1,700 |
| 2024/07/12 | 1,341 | 1,341 | 1,266 | 1,329 | -15 | -1.1% | 9,500 |
| 2024/07/11 | 1,334 | 1,344 | 1,240 | 1,344 | -7 | -0.5% | 13,600 |
| 2024/07/10 | 1,393 | 1,393 | 1,325 | 1,351 | -39 | -2.8% | 10,200 |
| 2024/07/09 | 1,384 | 1,399 | 1,377 | 1,390 | +9 | +0.7% | 3,400 |
| 2024/07/08 | 1,425 | 1,425 | 1,381 | 1,381 | -38 | -2.7% | 14,700 |
151～
200
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
