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 |
|---|---|---|---|---|---|---|---|
| 2024/04/16 | 1,360 | 1,363 | 1,355 | 1,363 | +3 | +0.2% | 800 |
| 2024/04/15 | 1,355 | 1,360 | 1,354 | 1,360 | +5 | +0.4% | 3,000 |
| 2024/04/12 | 1,360 | 1,360 | 1,355 | 1,355 | -12 | -0.9% | 400 |
| 2024/04/11 | 1,347 | 1,367 | 1,347 | 1,367 | +2 | +0.1% | 1,300 |
| 2024/04/10 | 1,345 | 1,365 | 1,345 | 1,365 | +24 | +1.8% | 500 |
| 2024/04/09 | 1,366 | 1,366 | 1,341 | 1,341 | -15 | -1.1% | 1,100 |
| 2024/04/08 | 1,357 | 1,357 | 1,322 | 1,356 | +5 | +0.4% | 1,700 |
| 2024/04/05 | 1,350 | 1,357 | 1,330 | 1,351 | -24 | -1.7% | 3,800 |
| 2024/04/04 | 1,376 | 1,376 | 1,351 | 1,375 | -1 | -0.1% | 1,000 |
| 2024/04/03 | 1,370 | 1,376 | 1,351 | 1,376 | +5 | +0.4% | 2,200 |
| 2024/04/02 | 1,372 | 1,374 | 1,371 | 1,371 | ±0 | ±0% | 700 |
| 2024/04/01 | 1,381 | 1,386 | 1,371 | 1,371 | +1 | +0.1% | 1,600 |
| 2024/03/29 | 1,376 | 1,385 | 1,346 | 1,370 | +9 | +0.7% | 1,500 |
| 2024/03/28 | 1,356 | 1,361 | 1,356 | 1,361 | +19 | +1.4% | 700 |
| 2024/03/27 | 1,365 | 1,365 | 1,342 | 1,342 | -23 | -1.7% | 1,000 |
| 2024/03/26 | 1,335 | 1,366 | 1,335 | 1,365 | +30 | +2.2% | 1,100 |
| 2024/03/25 | 1,350 | 1,350 | 1,334 | 1,335 | +4 | +0.3% | 2,200 |
| 2024/03/22 | 1,338 | 1,341 | 1,331 | 1,331 | -7 | -0.5% | 800 |
| 2024/03/21 | 1,330 | 1,338 | 1,329 | 1,338 | +9 | +0.7% | 1,500 |
| 2024/03/19 | 1,329 | 1,329 | 1,329 | 1,329 | +11 | +0.8% | 100 |
| 2024/03/18 | 1,329 | 1,331 | 1,318 | 1,318 | -3 | -0.2% | 1,500 |
| 2024/03/15 | 1,320 | 1,321 | 1,320 | 1,321 | +3 | +0.2% | 200 |
| 2024/03/14 | 1,329 | 1,329 | 1,318 | 1,318 | -11 | -0.8% | 200 |
| 2024/03/13 | 1,331 | 1,331 | 1,329 | 1,329 | ±0 | ±0% | 300 |
| 2024/03/12 | 1,331 | 1,333 | 1,311 | 1,329 | -2 | -0.2% | 900 |
| 2024/03/11 | 1,334 | 1,334 | 1,304 | 1,331 | -6 | -0.4% | 1,000 |
| 2024/03/08 | 1,335 | 1,337 | 1,275 | 1,337 | +2 | +0.1% | 5,500 |
| 2024/03/07 | 1,335 | 1,335 | 1,326 | 1,335 | +13 | +1% | 600 |
| 2024/03/06 | 1,327 | 1,327 | 1,322 | 1,322 | -7 | -0.5% | 1,500 |
| 2024/03/05 | 1,329 | 1,329 | 1,329 | 1,329 | ±0 | ±0% | 200 |
| 2024/03/04 | 1,342 | 1,343 | 1,329 | 1,329 | -12 | -0.9% | 1,200 |
| 2024/03/01 | 1,356 | 1,356 | 1,330 | 1,341 | -15 | -1.1% | 1,200 |
| 2024/02/29 | 1,366 | 1,366 | 1,342 | 1,356 | +15 | +1.1% | 1,300 |
| 2024/02/28 | 1,327 | 1,341 | 1,327 | 1,341 | +15 | +1.1% | 900 |
| 2024/02/27 | 1,332 | 1,349 | 1,326 | 1,326 | +7 | +0.5% | 900 |
| 2024/02/26 | 1,335 | 1,349 | 1,316 | 1,319 | -12 | -0.9% | 1,900 |
| 2024/02/22 | 1,335 | 1,345 | 1,322 | 1,331 | -9 | -0.7% | 2,400 |
| 2024/02/21 | 1,362 | 1,364 | 1,331 | 1,340 | ±0 | ±0% | 1,800 |
| 2024/02/20 | 1,319 | 1,345 | 1,306 | 1,340 | -39 | -2.8% | 8,800 |
| 2024/02/19 | 1,376 | 1,379 | 1,372 | 1,379 | ±0 | ±0% | 1,400 |
| 2024/02/16 | 1,391 | 1,391 | 1,332 | 1,379 | -11 | -0.8% | 4,300 |
| 2024/02/15 | 1,390 | 1,419 | 1,313 | 1,390 | ±0 | ±0% | 4,300 |
| 2024/02/14 | 1,400 | 1,426 | 1,386 | 1,390 | -10 | -0.7% | 1,700 |
| 2024/02/13 | 1,410 | 1,410 | 1,371 | 1,400 | -10 | -0.7% | 1,500 |
| 2024/02/09 | 1,410 | 1,427 | 1,404 | 1,410 | ±0 | ±0% | 2,500 |
| 2024/02/08 | 1,411 | 1,427 | 1,352 | 1,410 | +6 | +0.4% | 2,600 |
| 2024/02/07 | 1,394 | 1,404 | 1,386 | 1,404 | -19 | -1.3% | 400 |
| 2024/02/06 | 1,432 | 1,435 | 1,350 | 1,423 | -9 | -0.6% | 1,600 |
| 2024/02/05 | 1,443 | 1,447 | 1,430 | 1,432 | -7 | -0.5% | 1,400 |
| 2024/02/02 | 1,416 | 1,439 | 1,416 | 1,439 | +14 | +1% | 200 |
301～
350
件表示中 / 666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 |
| 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% | 33.25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 |
| 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 |
| フレアス | 80,900円 | +51.9% | - | 0.00% | 39.52倍 | 1.37倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスは同業に事業譲渡し撤退 |
市場注目の銘柄
チャート関連のコラム
