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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,735 | 1,735 | 1,725 | 1,730 | +1 | +0.1% | 4,000 |
2023/12/14 | 1,766 | 1,772 | 1,701 | 1,729 | -43 | -2.4% | 8,800 |
2023/12/13 | 1,781 | 1,783 | 1,770 | 1,772 | -1 | -0.1% | 3,600 |
2023/12/12 | 1,775 | 1,788 | 1,773 | 1,773 | +1 | +0.1% | 5,400 |
2023/12/11 | 1,788 | 1,788 | 1,769 | 1,772 | +3 | +0.2% | 5,000 |
2023/12/08 | 1,758 | 1,769 | 1,745 | 1,769 | +11 | +0.6% | 5,000 |
2023/12/07 | 1,781 | 1,786 | 1,758 | 1,758 | -2 | -0.1% | 5,200 |
2023/12/06 | 1,740 | 1,780 | 1,740 | 1,760 | +35 | +2% | 9,400 |
2023/12/05 | 1,696 | 1,740 | 1,696 | 1,725 | +12 | +0.7% | 6,100 |
2023/12/04 | 1,703 | 1,713 | 1,700 | 1,713 | +17 | +1% | 4,200 |
2023/12/01 | 1,711 | 1,715 | 1,670 | 1,696 | -15 | -0.9% | 7,000 |
2023/11/30 | 1,721 | 1,734 | 1,706 | 1,711 | -11 | -0.6% | 3,300 |
2023/11/29 | 1,752 | 1,765 | 1,720 | 1,722 | -67 | -3.7% | 11,000 |
2023/11/28 | 1,725 | 1,843 | 1,725 | 1,789 | +88 | +5.2% | 22,800 |
2023/11/27 | 1,680 | 1,728 | 1,680 | 1,701 | +53 | +3.2% | 18,900 |
2023/11/24 | 1,636 | 1,648 | 1,631 | 1,648 | +23 | +1.4% | 4,300 |
2023/11/22 | 1,604 | 1,625 | 1,603 | 1,625 | +21 | +1.3% | 2,700 |
2023/11/21 | 1,580 | 1,636 | 1,580 | 1,604 | +32 | +2% | 11,200 |
2023/11/20 | 1,553 | 1,585 | 1,553 | 1,572 | +25 | +1.6% | 5,600 |
2023/11/17 | 1,547 | 1,559 | 1,547 | 1,547 | +12 | +0.8% | 4,900 |
2023/11/16 | 1,535 | 1,551 | 1,535 | 1,535 | -2 | -0.1% | 2,400 |
2023/11/15 | 1,550 | 1,556 | 1,534 | 1,537 | -8 | -0.5% | 2,500 |
2023/11/14 | 1,538 | 1,546 | 1,538 | 1,545 | -7 | -0.5% | 1,400 |
2023/11/13 | 1,553 | 1,555 | 1,540 | 1,552 | -3 | -0.2% | 3,100 |
2023/11/10 | 1,555 | 1,555 | 1,540 | 1,555 | ±0 | ±0% | 3,900 |
2023/11/09 | 1,546 | 1,557 | 1,546 | 1,555 | +12 | +0.8% | 700 |
2023/11/08 | 1,572 | 1,572 | 1,543 | 1,543 | -28 | -1.8% | 3,900 |
2023/11/07 | 1,573 | 1,573 | 1,565 | 1,571 | -1 | -0.1% | 2,800 |
2023/11/06 | 1,579 | 1,580 | 1,568 | 1,572 | ±0 | ±0% | 4,500 |
2023/11/02 | 1,562 | 1,572 | 1,556 | 1,572 | +22 | +1.4% | 5,700 |
2023/11/01 | 1,568 | 1,570 | 1,550 | 1,550 | -3 | -0.2% | 2,300 |
2023/10/31 | 1,534 | 1,553 | 1,534 | 1,553 | +16 | +1% | 5,000 |
2023/10/30 | 1,530 | 1,543 | 1,528 | 1,537 | +5 | +0.3% | 2,300 |
2023/10/27 | 1,513 | 1,532 | 1,510 | 1,532 | +19 | +1.3% | 3,100 |
2023/10/26 | 1,516 | 1,527 | 1,513 | 1,513 | -5 | -0.3% | 1,100 |
2023/10/25 | 1,537 | 1,537 | 1,518 | 1,518 | +2 | +0.1% | 1,400 |
2023/10/24 | 1,507 | 1,547 | 1,507 | 1,516 | +9 | +0.6% | 900 |
2023/10/23 | 1,535 | 1,550 | 1,501 | 1,507 | +22 | +1.5% | 3,100 |
2023/10/20 | 1,521 | 1,521 | 1,450 | 1,485 | -36 | -2.4% | 8,500 |
2023/10/19 | 1,528 | 1,532 | 1,520 | 1,521 | -20 | -1.3% | 3,100 |
2023/10/18 | 1,526 | 1,545 | 1,526 | 1,541 | +2 | +0.1% | 4,900 |
2023/10/17 | 1,510 | 1,577 | 1,510 | 1,539 | +38 | +2.5% | 13,900 |
2023/10/16 | 1,491 | 1,517 | 1,491 | 1,501 | +17 | +1.1% | 4,900 |
2023/10/13 | 1,480 | 1,484 | 1,463 | 1,484 | +4 | +0.3% | 3,700 |
2023/10/12 | 1,442 | 1,518 | 1,442 | 1,480 | +45 | +3.1% | 12,600 |
2023/10/11 | 1,445 | 1,445 | 1,435 | 1,435 | -4 | -0.3% | 1,800 |
2023/10/10 | 1,455 | 1,455 | 1,421 | 1,439 | +26 | +1.8% | 7,500 |
2023/10/06 | 1,399 | 1,413 | 1,399 | 1,413 | +14 | +1% | 2,800 |
2023/10/05 | 1,400 | 1,400 | 1,381 | 1,399 | -4 | -0.3% | 9,000 |
2023/10/04 | 1,415 | 1,422 | 1,401 | 1,403 | -33 | -2.3% | 10,500 |
101~
150
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 | 147,500円 | +8.6% | +24.2% | 1.36% | 15.02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 | 103,500円 | +15.9% | +4.3% | 0.00% | 36.46倍 | 2.21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 | 216,000円 | +42.5% | -53.6% | 0.00% | 67.58倍 | 1.72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 | 48,800円 | +17.2% | +95.4% | 3.07% | 9.22倍 | 1.71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