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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,339 | 1,339 | 1,310 | 1,311 | -17 | -1.3% | 3,400 |
| 2023/09/08 | 1,321 | 1,330 | 1,321 | 1,328 | ±0 | ±0% | 1,100 |
| 2023/09/07 | 1,350 | 1,350 | 1,318 | 1,328 | -3 | -0.2% | 4,200 |
| 2023/09/06 | 1,335 | 1,376 | 1,320 | 1,331 | -13 | -1% | 7,100 |
| 2023/09/05 | 1,340 | 1,346 | 1,325 | 1,344 | +11 | +0.8% | 2,500 |
| 2023/09/04 | 1,333 | 1,344 | 1,332 | 1,333 | ±0 | ±0% | 1,900 |
| 2023/09/01 | 1,355 | 1,361 | 1,333 | 1,333 | -46 | -3.3% | 2,600 |
| 2023/08/31 | 1,317 | 1,389 | 1,317 | 1,379 | +75 | +5.8% | 9,400 |
| 2023/08/30 | 1,291 | 1,316 | 1,291 | 1,304 | +17 | +1.3% | 2,600 |
| 2023/08/29 | 1,256 | 1,297 | 1,256 | 1,287 | +9 | +0.7% | 3,300 |
| 2023/08/28 | 1,305 | 1,313 | 1,275 | 1,278 | -27 | -2.1% | 2,400 |
| 2023/08/25 | 1,291 | 1,326 | 1,291 | 1,305 | -15 | -1.1% | 4,100 |
| 2023/08/24 | 1,270 | 1,332 | 1,268 | 1,320 | +49 | +3.9% | 6,300 |
| 2023/08/23 | 1,268 | 1,294 | 1,261 | 1,271 | +8 | +0.6% | 3,500 |
| 2023/08/22 | 1,252 | 1,267 | 1,251 | 1,263 | +11 | +0.9% | 3,200 |
| 2023/08/21 | 1,217 | 1,259 | 1,204 | 1,252 | +23 | +1.9% | 7,200 |
| 2023/08/18 | 1,215 | 1,233 | 1,205 | 1,229 | +7 | +0.6% | 3,000 |
| 2023/08/17 | 1,246 | 1,246 | 1,203 | 1,222 | -26 | -2.1% | 13,000 |
| 2023/08/16 | 1,276 | 1,282 | 1,225 | 1,248 | -29 | -2.3% | 13,700 |
| 2023/08/15 | 1,311 | 1,320 | 1,271 | 1,277 | -32 | -2.4% | 14,000 |
| 2023/08/14 | 1,300 | 1,336 | 1,282 | 1,309 | -291 | -18.2% | 37,100 |
| 2023/08/10 | 1,629 | 1,629 | 1,599 | 1,600 | -10 | -0.6% | 1,700 |
| 2023/08/09 | 1,582 | 1,629 | 1,560 | 1,610 | +44 | +2.8% | 4,300 |
| 2023/08/08 | 1,565 | 1,566 | 1,560 | 1,566 | +4 | +0.3% | 900 |
| 2023/08/07 | 1,555 | 1,570 | 1,555 | 1,562 | -11 | -0.7% | 1,300 |
| 2023/08/04 | 1,567 | 1,575 | 1,564 | 1,573 | -4 | -0.3% | 3,800 |
| 2023/08/03 | 1,591 | 1,591 | 1,571 | 1,577 | -25 | -1.6% | 2,600 |
| 2023/08/02 | 1,601 | 1,631 | 1,590 | 1,602 | -29 | -1.8% | 10,300 |
| 2023/08/01 | 1,630 | 1,663 | 1,630 | 1,631 | -79 | -4.6% | 13,900 |
| 2023/07/31 | 1,721 | 1,721 | 1,710 | 1,710 | +1 | +0.1% | 2,800 |
| 2023/07/28 | 1,688 | 1,719 | 1,688 | 1,709 | -19 | -1.1% | 1,600 |
| 2023/07/27 | 1,659 | 1,728 | 1,651 | 1,728 | +56 | +3.3% | 4,700 |
| 2023/07/26 | 1,696 | 1,696 | 1,653 | 1,672 | -32 | -1.9% | 11,500 |
| 2023/07/25 | 1,750 | 1,750 | 1,704 | 1,704 | -46 | -2.6% | 3,100 |
| 2023/07/24 | 1,808 | 1,808 | 1,731 | 1,750 | -58 | -3.2% | 10,000 |
| 2023/07/21 | 1,823 | 1,827 | 1,807 | 1,808 | -39 | -2.1% | 3,500 |
| 2023/07/20 | 1,889 | 1,889 | 1,838 | 1,847 | -44 | -2.3% | 4,200 |
| 2023/07/19 | 1,841 | 1,891 | 1,833 | 1,891 | +75 | +4.1% | 18,300 |
| 2023/07/18 | 1,829 | 1,829 | 1,772 | 1,816 | +67 | +3.8% | 3,600 |
| 2023/07/14 | 1,728 | 1,749 | 1,720 | 1,749 | +21 | +1.2% | 5,900 |
| 2023/07/13 | 1,711 | 1,739 | 1,696 | 1,728 | +9 | +0.5% | 7,800 |
| 2023/07/12 | 1,836 | 1,836 | 1,713 | 1,719 | -117 | -6.4% | 14,400 |
| 2023/07/11 | 1,880 | 1,880 | 1,835 | 1,836 | -14 | -0.8% | 3,200 |
| 2023/07/10 | 1,913 | 1,917 | 1,835 | 1,850 | +15 | +0.8% | 11,200 |
| 2023/07/07 | 1,779 | 1,847 | 1,750 | 1,835 | +25 | +1.4% | 12,200 |
| 2023/07/06 | 1,747 | 1,830 | 1,722 | 1,810 | +64 | +3.7% | 15,600 |
| 2023/07/05 | 1,710 | 1,746 | 1,680 | 1,746 | +56 | +3.3% | 12,700 |
| 2023/07/04 | 1,738 | 1,738 | 1,690 | 1,690 | -8 | -0.5% | 8,900 |
| 2023/07/03 | 1,710 | 1,725 | 1,685 | 1,698 | +57 | +3.5% | 15,000 |
| 2023/06/30 | 1,684 | 1,684 | 1,630 | 1,641 | -24 | -1.4% | 6,400 |
401～
450
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
