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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 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 |
| 2024/01/04 | 1,450 | 1,450 | 1,377 | 1,405 | +45 | +3.3% | 5,800 |
| 2023/12/29 | 1,318 | 1,380 | 1,296 | 1,360 | +72 | +5.6% | 3,900 |
| 2023/12/28 | 1,300 | 1,302 | 1,270 | 1,288 | -10 | -0.8% | 3,800 |
| 2023/12/27 | 1,232 | 1,299 | 1,232 | 1,298 | +66 | +5.4% | 4,300 |
| 2023/12/26 | 1,229 | 1,232 | 1,202 | 1,232 | +2 | +0.2% | 2,400 |
| 2023/12/25 | 1,247 | 1,247 | 1,210 | 1,230 | -17 | -1.4% | 3,800 |
| 2023/12/22 | 1,215 | 1,247 | 1,215 | 1,247 | +33 | +2.7% | 700 |
| 2023/12/21 | 1,220 | 1,220 | 1,214 | 1,214 | -36 | -2.9% | 200 |
| 2023/12/20 | 1,229 | 1,265 | 1,229 | 1,250 | +22 | +1.8% | 4,900 |
| 2023/12/19 | 1,197 | 1,228 | 1,197 | 1,228 | +33 | +2.8% | 400 |
| 2023/12/18 | 1,195 | 1,195 | 1,195 | 1,195 | ±0 | ±0% | 200 |
| 2023/12/15 | 1,175 | 1,195 | 1,170 | 1,195 | +15 | +1.3% | 3,100 |
| 2023/12/14 | 1,175 | 1,180 | 1,175 | 1,180 | +5 | +0.4% | 2,400 |
| 2023/12/13 | 1,180 | 1,180 | 1,174 | 1,175 | -5 | -0.4% | 1,500 |
| 2023/12/12 | 1,198 | 1,198 | 1,180 | 1,180 | -20 | -1.7% | 3,700 |
| 2023/12/11 | 1,208 | 1,209 | 1,195 | 1,200 | -8 | -0.7% | 1,300 |
| 2023/12/08 | 1,210 | 1,210 | 1,193 | 1,208 | -10 | -0.8% | 1,200 |
| 2023/12/07 | 1,211 | 1,219 | 1,190 | 1,218 | +7 | +0.6% | 700 |
| 2023/12/06 | 1,206 | 1,220 | 1,180 | 1,211 | -14 | -1.1% | 3,500 |
| 2023/12/05 | 1,226 | 1,226 | 1,210 | 1,225 | -4 | -0.3% | 800 |
| 2023/12/04 | 1,220 | 1,229 | 1,218 | 1,229 | +8 | +0.7% | 1,300 |
| 2023/12/01 | 1,250 | 1,260 | 1,220 | 1,221 | -54 | -4.2% | 3,000 |
| 2023/11/30 | 1,284 | 1,287 | 1,275 | 1,275 | ±0 | ±0% | 1,100 |
| 2023/11/29 | 1,266 | 1,275 | 1,260 | 1,275 | -9 | -0.7% | 600 |
| 2023/11/28 | 1,263 | 1,284 | 1,263 | 1,284 | -2 | -0.2% | 800 |
| 2023/11/27 | 1,229 | 1,291 | 1,229 | 1,286 | +66 | +5.4% | 2,900 |
| 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 |
351～
400
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
