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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,450 | 1,450 | 1,406 | 1,419 | -24 | -1.7% | 7,900 |
| 2024/07/04 | 1,410 | 1,600 | 1,393 | 1,443 | +28 | +2% | 38,200 |
| 2024/07/03 | 1,420 | 1,420 | 1,389 | 1,415 | -5 | -0.4% | 2,600 |
| 2024/07/02 | 1,411 | 1,422 | 1,398 | 1,420 | +19 | +1.4% | 3,600 |
| 2024/07/01 | 1,426 | 1,426 | 1,385 | 1,401 | -3 | -0.2% | 3,100 |
| 2024/06/28 | 1,439 | 1,439 | 1,387 | 1,404 | -15 | -1.1% | 8,500 |
| 2024/06/27 | 1,440 | 1,491 | 1,381 | 1,419 | -28 | -1.9% | 18,100 |
| 2024/06/26 | 1,427 | 1,467 | 1,426 | 1,447 | +45 | +3.2% | 8,600 |
| 2024/06/25 | 1,378 | 1,426 | 1,376 | 1,402 | +26 | +1.9% | 7,100 |
| 2024/06/24 | 1,371 | 1,427 | 1,370 | 1,376 | +6 | +0.4% | 11,700 |
| 2024/06/21 | 1,402 | 1,405 | 1,370 | 1,370 | -42 | -3% | 14,300 |
| 2024/06/20 | 1,430 | 1,432 | 1,412 | 1,412 | -13 | -0.9% | 5,200 |
| 2024/06/19 | 1,474 | 1,474 | 1,416 | 1,425 | -50 | -3.4% | 8,600 |
| 2024/06/18 | 1,421 | 1,526 | 1,419 | 1,475 | +54 | +3.8% | 26,900 |
| 2024/06/17 | 1,517 | 1,517 | 1,417 | 1,421 | -116 | -7.5% | 27,900 |
| 2024/06/14 | 1,570 | 1,591 | 1,537 | 1,537 | -33 | -2.1% | 12,200 |
| 2024/06/13 | 1,607 | 1,656 | 1,561 | 1,570 | -31 | -1.9% | 23,200 |
| 2024/06/12 | 1,678 | 1,680 | 1,600 | 1,601 | -79 | -4.7% | 24,700 |
| 2024/06/11 | 1,662 | 1,795 | 1,652 | 1,680 | +23 | +1.4% | 70,500 |
| 2024/06/10 | 1,645 | 1,689 | 1,631 | 1,657 | -8 | -0.5% | 15,900 |
| 2024/06/07 | 1,601 | 1,690 | 1,601 | 1,665 | +77 | +4.8% | 30,800 |
| 2024/06/06 | 1,570 | 1,619 | 1,570 | 1,588 | +18 | +1.1% | 15,000 |
| 2024/06/05 | 1,597 | 1,655 | 1,563 | 1,570 | -45 | -2.8% | 25,400 |
| 2024/06/04 | 1,645 | 1,715 | 1,615 | 1,615 | -35 | -2.1% | 34,800 |
| 2024/06/03 | 1,730 | 1,795 | 1,612 | 1,650 | -37 | -2.2% | 99,000 |
| 2024/05/31 | 1,750 | 1,889 | 1,673 | 1,687 | -129 | -7.1% | 336,900 |
| 2024/05/30 | 1,728 | 1,963 | 1,715 | 1,816 | +70 | +4% | 709,700 |
| 2024/05/29 | 2,330 | 2,330 | 1,725 | 1,746 | -284 | -14% | 824,100 |
| 2024/05/28 | 1,662 | 2,030 | 1,629 | 2,030 | +400 | +24.5% | 1,302,100 |
| 2024/05/27 | 1,523 | 1,794 | 1,523 | 1,630 | +136 | +9.1% | 688,600 |
| 2024/05/24 | 1,554 | 1,599 | 1,487 | 1,494 | -129 | -7.9% | 38,700 |
| 2024/05/23 | 1,572 | 1,700 | 1,531 | 1,623 | -5 | -0.3% | 131,800 |
| 2024/05/22 | 1,945 | 2,028 | 1,563 | 1,628 | -277 | -14.5% | 984,300 |
| 2024/05/21 | 1,665 | 1,905 | 1,567 | 1,905 | +400 | +26.6% | 584,000 |
| 2024/05/20 | 1,210 | 1,505 | 1,210 | 1,505 | +300 | +24.9% | 227,000 |
| 2024/05/17 | 1,190 | 1,489 | 1,182 | 1,205 | +16 | +1.3% | 425,900 |
| 2024/05/16 | 1,160 | 1,189 | 1,141 | 1,189 | +23 | +2% | 10,000 |
| 2024/05/15 | 1,170 | 1,170 | 1,163 | 1,166 | -12 | -1% | 1,600 |
| 2024/05/14 | 1,178 | 1,184 | 1,169 | 1,178 | -2 | -0.2% | 1,100 |
| 2024/05/13 | 1,185 | 1,185 | 1,180 | 1,180 | -3 | -0.3% | 1,100 |
| 2024/05/10 | 1,195 | 1,200 | 1,181 | 1,183 | -16 | -1.3% | 1,800 |
| 2024/05/09 | 1,180 | 1,199 | 1,175 | 1,199 | +19 | +1.6% | 2,700 |
| 2024/05/08 | 1,180 | 1,182 | 1,180 | 1,180 | ±0 | ±0% | 600 |
| 2024/05/07 | 1,192 | 1,192 | 1,177 | 1,180 | -13 | -1.1% | 1,600 |
| 2024/05/02 | 1,197 | 1,216 | 1,175 | 1,193 | -34 | -2.8% | 5,900 |
| 2024/05/01 | 1,274 | 1,274 | 1,140 | 1,227 | -137 | -10% | 31,900 |
| 2024/04/30 | 1,364 | 1,364 | 1,364 | 1,364 | +11 | +0.8% | 600 |
| 2024/04/26 | 1,353 | 1,353 | 1,353 | 1,353 | ±0 | ±0% | 300 |
| 2024/04/25 | 1,350 | 1,353 | 1,348 | 1,353 | +1 | +0.1% | 600 |
| 2024/04/24 | 1,363 | 1,363 | 1,350 | 1,352 | - | - | 800 |
201～
250
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
