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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,217 | 1,225 | 1,216 | 1,220 | +3 | +0.2% | 1,700 |
| 2023/11/22 | 1,201 | 1,218 | 1,197 | 1,217 | +17 | +1.4% | 2,200 |
| 2023/11/21 | 1,190 | 1,207 | 1,187 | 1,200 | -5 | -0.4% | 2,200 |
| 2023/11/20 | 1,188 | 1,207 | 1,186 | 1,205 | +15 | +1.3% | 2,500 |
| 2023/11/17 | 1,217 | 1,217 | 1,190 | 1,190 | -5 | -0.4% | 2,200 |
| 2023/11/16 | 1,194 | 1,200 | 1,190 | 1,195 | -29 | -2.4% | 1,700 |
| 2023/11/15 | 1,259 | 1,259 | 1,201 | 1,224 | -36 | -2.9% | 3,900 |
| 2023/11/14 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 400 |
| 2023/11/13 | 1,339 | 1,349 | 1,205 | 1,260 | -49 | -3.7% | 8,400 |
| 2023/11/10 | 1,306 | 1,347 | 1,301 | 1,309 | +9 | +0.7% | 5,100 |
| 2023/11/09 | 1,250 | 1,300 | 1,245 | 1,300 | +49 | +3.9% | 2,800 |
| 2023/11/08 | 1,247 | 1,259 | 1,247 | 1,251 | +5 | +0.4% | 2,800 |
| 2023/11/07 | 1,219 | 1,246 | 1,219 | 1,246 | +16 | +1.3% | 900 |
| 2023/11/06 | 1,210 | 1,235 | 1,210 | 1,230 | +20 | +1.7% | 2,500 |
| 2023/11/02 | 1,192 | 1,220 | 1,192 | 1,210 | - | - | 2,200 |
| 2023/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/31 | 1,181 | 1,208 | 1,166 | 1,204 | +53 | +4.6% | 4,600 |
| 2023/10/30 | 1,184 | 1,192 | 1,151 | 1,151 | -33 | -2.8% | 3,000 |
| 2023/10/27 | 1,152 | 1,184 | 1,151 | 1,184 | +15 | +1.3% | 1,000 |
| 2023/10/26 | 1,175 | 1,188 | 1,169 | 1,169 | -8 | -0.7% | 2,900 |
| 2023/10/25 | 1,222 | 1,222 | 1,177 | 1,177 | -24 | -2% | 1,600 |
| 2023/10/24 | 1,229 | 1,229 | 1,182 | 1,201 | -4 | -0.3% | 2,200 |
| 2023/10/23 | 1,193 | 1,212 | 1,171 | 1,205 | +7 | +0.6% | 1,700 |
| 2023/10/20 | 1,225 | 1,236 | 1,197 | 1,198 | -38 | -3.1% | 800 |
| 2023/10/19 | 1,186 | 1,239 | 1,186 | 1,236 | -10 | -0.8% | 1,400 |
| 2023/10/18 | 1,157 | 1,246 | 1,157 | 1,246 | +96 | +8.3% | 10,000 |
| 2023/10/17 | 1,147 | 1,185 | 1,077 | 1,150 | -92 | -7.4% | 29,200 |
| 2023/10/16 | 1,249 | 1,249 | 1,242 | 1,242 | +13 | +1.1% | 3,800 |
| 2023/10/13 | 1,268 | 1,268 | 1,227 | 1,229 | -32 | -2.5% | 6,200 |
| 2023/10/12 | 1,259 | 1,261 | 1,236 | 1,261 | +5 | +0.4% | 500 |
| 2023/10/11 | 1,253 | 1,256 | 1,253 | 1,256 | +5 | +0.4% | 200 |
| 2023/10/10 | 1,241 | 1,251 | 1,233 | 1,251 | +16 | +1.3% | 2,200 |
| 2023/10/06 | 1,259 | 1,259 | 1,235 | 1,235 | -1 | -0.1% | 300 |
| 2023/10/05 | 1,246 | 1,250 | 1,230 | 1,236 | -5 | -0.4% | 3,200 |
| 2023/10/04 | 1,275 | 1,275 | 1,241 | 1,241 | -49 | -3.8% | 2,400 |
| 2023/10/03 | 1,300 | 1,327 | 1,290 | 1,290 | -20 | -1.5% | 1,300 |
| 2023/10/02 | 1,310 | 1,310 | 1,310 | 1,310 | -10 | -0.8% | 100 |
| 2023/09/29 | 1,343 | 1,343 | 1,315 | 1,320 | ±0 | ±0% | 1,600 |
| 2023/09/28 | 1,310 | 1,320 | 1,298 | 1,320 | -50 | -3.6% | 3,100 |
| 2023/09/27 | 1,381 | 1,381 | 1,360 | 1,370 | +1 | +0.1% | 3,900 |
| 2023/09/26 | 1,352 | 1,379 | 1,352 | 1,369 | +5 | +0.4% | 4,200 |
| 2023/09/25 | 1,350 | 1,364 | 1,340 | 1,364 | +14 | +1% | 1,700 |
| 2023/09/22 | 1,338 | 1,363 | 1,338 | 1,350 | +14 | +1% | 3,100 |
| 2023/09/21 | 1,359 | 1,359 | 1,327 | 1,336 | -23 | -1.7% | 2,000 |
| 2023/09/20 | 1,350 | 1,359 | 1,349 | 1,359 | +10 | +0.7% | 2,400 |
| 2023/09/19 | 1,320 | 1,360 | 1,320 | 1,349 | +29 | +2.2% | 3,600 |
| 2023/09/15 | 1,330 | 1,330 | 1,307 | 1,320 | -16 | -1.2% | 7,300 |
| 2023/09/14 | 1,345 | 1,345 | 1,333 | 1,336 | -8 | -0.6% | 2,500 |
| 2023/09/13 | 1,315 | 1,344 | 1,315 | 1,344 | +29 | +2.2% | 2,600 |
| 2023/09/12 | 1,310 | 1,332 | 1,310 | 1,315 | +4 | +0.3% | 2,300 |
351～
400
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
