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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,516 | 1,524 | 1,502 | 1,515 | -4 | -0.3% | 5,700 |
| 2025/01/10 | 1,508 | 1,527 | 1,505 | 1,519 | +1 | +0.1% | 12,900 |
| 2025/01/09 | 1,532 | 1,537 | 1,509 | 1,518 | -14 | -0.9% | 21,400 |
| 2025/01/08 | 1,535 | 1,544 | 1,505 | 1,532 | +9 | +0.6% | 10,400 |
| 2025/01/07 | 1,524 | 1,574 | 1,503 | 1,523 | +14 | +0.9% | 17,400 |
| 2025/01/06 | 1,521 | 1,578 | 1,503 | 1,509 | +17 | +1.1% | 28,300 |
| 2024/12/30 | 1,515 | 1,515 | 1,480 | 1,492 | +7 | +0.5% | 33,000 |
| 2024/12/27 | 1,414 | 1,485 | 1,408 | 1,485 | +28 | +1.9% | 70,100 |
| 2024/12/26 | 1,500 | 1,530 | 1,434 | 1,457 | +227 | +18.5% | 426,800 |
| 2024/12/25 | 1,251 | 1,260 | 1,224 | 1,230 | -38 | -3% | 42,700 |
| 2024/12/24 | 1,297 | 1,300 | 1,238 | 1,268 | -6 | -0.5% | 84,000 |
| 2024/12/23 | 1,418 | 1,483 | 1,271 | 1,274 | -144 | -10.2% | 291,000 |
| 2024/12/20 | 1,663 | 2,063 | 1,405 | 1,418 | -245 | -14.7% | 1,525,900 |
| 2024/12/19 | 1,326 | 1,663 | 1,325 | 1,663 | +300 | +22% | 812,500 |
| 2024/12/18 | 1,399 | 1,613 | 1,263 | 1,363 | -7 | -0.5% | 212,500 |
| 2024/12/17 | 1,227 | 1,477 | 1,210 | 1,370 | +193 | +16.4% | 493,100 |
| 2024/12/16 | 1,177 | 1,177 | 1,177 | 1,177 | ±0 | ±0% | 700 |
| 2024/12/13 | 1,181 | 1,200 | 1,177 | 1,177 | -23 | -1.9% | 800 |
| 2024/12/12 | 1,156 | 1,200 | 1,156 | 1,200 | +44 | +3.8% | 2,900 |
| 2024/12/11 | 1,154 | 1,184 | 1,154 | 1,156 | +3 | +0.3% | 700 |
| 2024/12/10 | 1,192 | 1,192 | 1,153 | 1,153 | -39 | -3.3% | 600 |
| 2024/12/09 | 1,194 | 1,194 | 1,192 | 1,192 | -2 | -0.2% | 200 |
| 2024/12/06 | 1,200 | 1,200 | 1,194 | 1,194 | ±0 | ±0% | 500 |
| 2024/12/05 | 1,194 | 1,204 | 1,185 | 1,194 | ±0 | ±0% | 1,600 |
| 2024/12/04 | 1,173 | 1,194 | 1,164 | 1,194 | +20 | +1.7% | 800 |
| 2024/12/03 | 1,195 | 1,196 | 1,166 | 1,174 | -24 | -2% | 1,800 |
| 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 |
151～
200
件表示中 / 697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 | 227,000円 | +18.7% | +64.6% | 2.20% | 35.86倍 | 3.61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 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| テノ． | 54,200円 | +11.1% | +119.8% | 1.66% | 16.51倍 | 1.35倍 |
|
認可保育所と企業内保育所運営が２本柱。介護事業所、料理教室運営など新規事業の育成推進 |
| ＲＶＨ | 9,900円 | - | - | 0.00% | - | 3.35倍 |
|
３次元グラフィックスＬＳＩが祖業。買収した著名エステなどは次々売却。再生可能エネに参入 |
| オンデック | 87,100円 | -8.3% | -39.8% | 0.00% | 15.18倍 | 2.24倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
市場注目の銘柄
チャート関連のコラム
