コーチ・エィの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,417 | 1,417 | 1,390 | 1,405 | -5 | -0.4% | 5,300 |
| 2024/03/01 | 1,419 | 1,419 | 1,410 | 1,410 | -7 | -0.5% | 1,300 |
| 2024/02/29 | 1,401 | 1,417 | 1,400 | 1,417 | +18 | +1.3% | 3,100 |
| 2024/02/28 | 1,380 | 1,409 | 1,377 | 1,399 | +23 | +1.7% | 8,300 |
| 2024/02/27 | 1,380 | 1,385 | 1,372 | 1,376 | -4 | -0.3% | 5,900 |
| 2024/02/26 | 1,414 | 1,430 | 1,370 | 1,380 | -34 | -2.4% | 28,300 |
| 2024/02/22 | 1,404 | 1,438 | 1,404 | 1,414 | +10 | +0.7% | 6,500 |
| 2024/02/21 | 1,403 | 1,411 | 1,399 | 1,404 | +1 | +0.1% | 2,800 |
| 2024/02/20 | 1,429 | 1,429 | 1,402 | 1,403 | -15 | -1.1% | 5,600 |
| 2024/02/19 | 1,418 | 1,434 | 1,410 | 1,418 | +16 | +1.1% | 4,500 |
| 2024/02/16 | 1,394 | 1,424 | 1,385 | 1,402 | +15 | +1.1% | 5,400 |
| 2024/02/15 | 1,458 | 1,471 | 1,370 | 1,387 | -52 | -3.6% | 17,400 |
| 2024/02/14 | 1,401 | 1,460 | 1,389 | 1,439 | +35 | +2.5% | 22,800 |
| 2024/02/13 | 1,402 | 1,436 | 1,390 | 1,404 | -253 | -15.3% | 72,000 |
| 2024/02/09 | 1,770 | 1,774 | 1,650 | 1,657 | -113 | -6.4% | 24,900 |
| 2024/02/08 | 1,771 | 1,773 | 1,737 | 1,770 | +39 | +2.3% | 6,500 |
| 2024/02/07 | 1,753 | 1,765 | 1,726 | 1,731 | -22 | -1.3% | 8,200 |
| 2024/02/06 | 1,740 | 1,775 | 1,740 | 1,753 | +5 | +0.3% | 5,300 |
| 2024/02/05 | 1,721 | 1,763 | 1,721 | 1,748 | +42 | +2.5% | 11,600 |
| 2024/02/02 | 1,702 | 1,717 | 1,700 | 1,706 | +5 | +0.3% | 4,400 |
| 2024/02/01 | 1,700 | 1,701 | 1,685 | 1,701 | +1 | +0.1% | 6,700 |
| 2024/01/31 | 1,676 | 1,706 | 1,661 | 1,700 | +25 | +1.5% | 10,000 |
| 2024/01/30 | 1,626 | 1,690 | 1,624 | 1,675 | +46 | +2.8% | 17,000 |
| 2024/01/29 | 1,601 | 1,630 | 1,601 | 1,629 | +28 | +1.7% | 4,100 |
| 2024/01/26 | 1,605 | 1,625 | 1,593 | 1,601 | -6 | -0.4% | 9,200 |
| 2024/01/25 | 1,610 | 1,626 | 1,603 | 1,607 | -10 | -0.6% | 4,300 |
| 2024/01/24 | 1,600 | 1,621 | 1,600 | 1,617 | +17 | +1.1% | 3,300 |
| 2024/01/23 | 1,650 | 1,650 | 1,600 | 1,600 | -40 | -2.4% | 11,600 |
| 2024/01/22 | 1,590 | 1,649 | 1,590 | 1,640 | +61 | +3.9% | 7,700 |
| 2024/01/19 | 1,603 | 1,612 | 1,557 | 1,579 | -9 | -0.6% | 6,900 |
| 2024/01/18 | 1,533 | 1,588 | 1,515 | 1,588 | +40 | +2.6% | 8,300 |
| 2024/01/17 | 1,525 | 1,635 | 1,525 | 1,548 | +35 | +2.3% | 23,500 |
| 2024/01/16 | 1,553 | 1,555 | 1,513 | 1,513 | -59 | -3.8% | 15,500 |
| 2024/01/15 | 1,606 | 1,606 | 1,570 | 1,572 | -46 | -2.8% | 15,200 |
| 2024/01/12 | 1,653 | 1,653 | 1,617 | 1,618 | -29 | -1.8% | 5,400 |
| 2024/01/11 | 1,645 | 1,654 | 1,630 | 1,647 | +5 | +0.3% | 8,200 |
| 2024/01/10 | 1,646 | 1,650 | 1,631 | 1,642 | -5 | -0.3% | 5,500 |
| 2024/01/09 | 1,653 | 1,653 | 1,617 | 1,647 | -6 | -0.4% | 5,700 |
| 2024/01/05 | 1,633 | 1,665 | 1,614 | 1,653 | +4 | +0.2% | 14,900 |
| 2024/01/04 | 1,679 | 1,679 | 1,609 | 1,649 | -21 | -1.3% | 21,600 |
| 2023/12/29 | 1,695 | 1,717 | 1,665 | 1,670 | -25 | -1.5% | 18,100 |
| 2023/12/28 | 1,750 | 1,776 | 1,655 | 1,695 | -235 | -12.2% | 56,700 |
| 2023/12/27 | 1,861 | 1,986 | 1,859 | 1,930 | +74 | +4% | 30,600 |
| 2023/12/26 | 1,848 | 1,864 | 1,845 | 1,856 | +6 | +0.3% | 9,000 |
| 2023/12/25 | 1,858 | 1,866 | 1,841 | 1,850 | -8 | -0.4% | 18,500 |
| 2023/12/22 | 1,795 | 1,868 | 1,795 | 1,858 | +73 | +4.1% | 26,600 |
| 2023/12/21 | 1,784 | 1,796 | 1,782 | 1,785 | +3 | +0.2% | 5,500 |
| 2023/12/20 | 1,790 | 1,796 | 1,782 | 1,782 | ±0 | ±0% | 10,000 |
| 2023/12/19 | 1,788 | 1,790 | 1,770 | 1,782 | +10 | +0.6% | 5,600 |
| 2023/12/18 | 1,799 | 1,799 | 1,757 | 1,772 | +42 | +2.4% | 17,200 |
51～
100
件表示中 / 343件
類似銘柄と比較する
現在ご覧いただいている「コーチ・エィ」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 |
|---|---|---|---|---|---|---|---|---|
| コーチ・エィ | 147,400円 | +8.6% | +24.2% | 1.36% | 15.01倍 | 1.18倍 |
|
国内外でコーチング事業展開、組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
| サクシード | 96,500円 | +5.4% | +7.2% | 1.45% | 15.00倍 | 1.56倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| インテＭ | 105,500円 | +15.9% | +4.3% | 0.00% | 37.16倍 | 2.25倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
| メイホーＨＤ | 219,900円 | +42.5% | -53.6% | 0.00% | 68.80倍 | 1.76倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| 中 広 | 49,300円 | +17.2% | +95.4% | 3.04% | 9.32倍 | 1.73倍 |
|
岐阜・名古屋２本社制。各戸配布、地域密着型無料情報誌の広告枠販売が柱。直営・ＦＣ全国展開 |
市場注目の銘柄
チャート関連のコラム
