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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 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 |
151～
200
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 | 52,000円 | +9.7% | +115.8% | 3.85% | 5.89倍 | 0.69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 | 35,400円 | +2.6% | -29.5% | 1.98% | 6.96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
