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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/02/01 | 1,404 | 1,426 | 1,404 | 1,425 | -3 | -0.2% | 1,000 |
| 2024/01/31 | 1,410 | 1,429 | 1,400 | 1,428 | -12 | -0.8% | 2,500 |
| 2024/01/30 | 1,421 | 1,440 | 1,411 | 1,440 | +20 | +1.4% | 1,100 |
| 2024/01/29 | 1,428 | 1,428 | 1,408 | 1,420 | -8 | -0.6% | 800 |
| 2024/01/26 | 1,428 | 1,429 | 1,406 | 1,428 | +3 | +0.2% | 3,200 |
| 2024/01/25 | 1,409 | 1,425 | 1,400 | 1,425 | +19 | +1.4% | 1,800 |
| 2024/01/24 | 1,400 | 1,406 | 1,400 | 1,406 | +6 | +0.4% | 1,000 |
| 2024/01/23 | 1,384 | 1,408 | 1,384 | 1,400 | +17 | +1.2% | 1,600 |
| 2024/01/22 | 1,323 | 1,384 | 1,322 | 1,383 | +60 | +4.5% | 3,200 |
| 2024/01/19 | 1,325 | 1,350 | 1,310 | 1,323 | -1 | -0.1% | 3,100 |
| 2024/01/18 | 1,338 | 1,338 | 1,324 | 1,324 | +5 | +0.4% | 900 |
| 2024/01/17 | 1,341 | 1,379 | 1,319 | 1,319 | -23 | -1.7% | 1,700 |
| 2024/01/16 | 1,325 | 1,400 | 1,325 | 1,342 | +22 | +1.7% | 2,200 |
| 2024/01/15 | 1,368 | 1,368 | 1,318 | 1,320 | -48 | -3.5% | 4,000 |
| 2024/01/12 | 1,375 | 1,375 | 1,350 | 1,368 | -25 | -1.8% | 2,500 |
| 2024/01/11 | 1,375 | 1,395 | 1,366 | 1,393 | -26 | -1.8% | 3,000 |
| 2024/01/10 | 1,420 | 1,420 | 1,400 | 1,419 | +2 | +0.1% | 1,100 |
| 2024/01/09 | 1,430 | 1,430 | 1,400 | 1,417 | +17 | +1.2% | 2,700 |
| 2024/01/05 | 1,405 | 1,435 | 1,378 | 1,400 | -5 | -0.4% | 6,800 |
351～
400
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
