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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 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 |
301～
350
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
