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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 1,351 | 1,363 | 1,351 | 1,363 | +11 | +0.8% | 300 |
| 2024/04/19 | 1,356 | 1,356 | 1,352 | 1,352 | -11 | -0.8% | 600 |
| 2024/04/18 | 1,354 | 1,364 | 1,353 | 1,363 | -1 | -0.1% | 1,300 |
| 2024/04/17 | 1,367 | 1,367 | 1,357 | 1,364 | +1 | +0.1% | 700 |
| 2024/04/16 | 1,360 | 1,363 | 1,355 | 1,363 | +3 | +0.2% | 800 |
251～
300
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 | 190,800円 | +18.7% | +64.6% | 2.62% | 30.14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 | 24,800円 | +17.9% | +21.2% | 4.03% | 8.27倍 | 1.40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 | 52,400円 | +9.7% | +115.8% | 3.82% | 5.94倍 | 0.70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 | 35,600円 | +2.6% | -29.5% | 1.97% | 7.00倍 | 0.57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 | 84,700円 | +2.2% | +600.0% | 0.00% | 33.26倍 | 1.22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
