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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,455 | 1,456 | 1,431 | 1,436 | -10 | -0.7% | 5,300 |
2023/10/02 | 1,462 | 1,466 | 1,444 | 1,446 | -12 | -0.8% | 7,900 |
2023/09/29 | 1,472 | 1,472 | 1,447 | 1,458 | +11 | +0.8% | 5,200 |
2023/09/28 | 1,439 | 1,447 | 1,430 | 1,447 | +15 | +1% | 3,200 |
2023/09/27 | 1,436 | 1,436 | 1,420 | 1,432 | -4 | -0.3% | 2,700 |
2023/09/26 | 1,430 | 1,436 | 1,423 | 1,436 | +12 | +0.8% | 3,000 |
2023/09/25 | 1,414 | 1,426 | 1,414 | 1,424 | +17 | +1.2% | 2,300 |
2023/09/22 | 1,417 | 1,430 | 1,401 | 1,407 | -9 | -0.6% | 7,300 |
2023/09/21 | 1,444 | 1,449 | 1,416 | 1,416 | -17 | -1.2% | 7,700 |
2023/09/20 | 1,445 | 1,448 | 1,432 | 1,433 | -16 | -1.1% | 4,500 |
2023/09/19 | 1,455 | 1,472 | 1,432 | 1,449 | -3 | -0.2% | 7,600 |
2023/09/15 | 1,458 | 1,479 | 1,445 | 1,452 | +7 | +0.5% | 7,700 |
2023/09/14 | 1,443 | 1,445 | 1,437 | 1,445 | +16 | +1.1% | 3,000 |
2023/09/13 | 1,431 | 1,444 | 1,428 | 1,429 | -2 | -0.1% | 4,500 |
2023/09/12 | 1,452 | 1,457 | 1,430 | 1,431 | -21 | -1.4% | 6,100 |
2023/09/11 | 1,478 | 1,478 | 1,446 | 1,452 | +2 | +0.1% | 11,400 |
2023/09/08 | 1,433 | 1,460 | 1,433 | 1,450 | +17 | +1.2% | 6,900 |
2023/09/07 | 1,434 | 1,447 | 1,430 | 1,433 | +5 | +0.4% | 3,300 |
2023/09/06 | 1,412 | 1,442 | 1,410 | 1,428 | +18 | +1.3% | 9,200 |
2023/09/05 | 1,412 | 1,413 | 1,402 | 1,410 | +4 | +0.3% | 5,700 |
2023/09/04 | 1,410 | 1,417 | 1,405 | 1,406 | -4 | -0.3% | 7,000 |
2023/09/01 | 1,412 | 1,413 | 1,403 | 1,410 | -3 | -0.2% | 7,000 |
2023/08/31 | 1,415 | 1,415 | 1,404 | 1,413 | -1 | -0.1% | 6,700 |
2023/08/30 | 1,412 | 1,416 | 1,407 | 1,414 | +2 | +0.1% | 5,300 |
2023/08/29 | 1,410 | 1,412 | 1,406 | 1,412 | +4 | +0.3% | 5,500 |
2023/08/28 | 1,409 | 1,414 | 1,406 | 1,408 | +6 | +0.4% | 3,300 |
2023/08/25 | 1,402 | 1,409 | 1,399 | 1,402 | ±0 | ±0% | 4,600 |
2023/08/24 | 1,408 | 1,413 | 1,400 | 1,402 | -5 | -0.4% | 13,600 |
2023/08/23 | 1,408 | 1,408 | 1,396 | 1,407 | +7 | +0.5% | 7,900 |
2023/08/22 | 1,400 | 1,405 | 1,395 | 1,400 | ±0 | ±0% | 2,700 |
2023/08/21 | 1,407 | 1,407 | 1,395 | 1,400 | ±0 | ±0% | 5,000 |
2023/08/18 | 1,397 | 1,400 | 1,385 | 1,400 | +15 | +1.1% | 7,500 |
2023/08/17 | 1,408 | 1,408 | 1,380 | 1,385 | -14 | -1% | 12,300 |
2023/08/16 | 1,398 | 1,404 | 1,389 | 1,399 | -8 | -0.6% | 10,200 |
2023/08/15 | 1,380 | 1,407 | 1,380 | 1,407 | +29 | +2.1% | 19,000 |
2023/08/14 | 1,405 | 1,414 | 1,348 | 1,378 | +63 | +4.8% | 91,400 |
2023/08/10 | 1,347 | 1,347 | 1,313 | 1,315 | -18 | -1.4% | 2,900 |
2023/08/09 | 1,343 | 1,347 | 1,320 | 1,333 | -10 | -0.7% | 2,200 |
2023/08/08 | 1,343 | 1,357 | 1,337 | 1,343 | -8 | -0.6% | 3,000 |
2023/08/07 | 1,359 | 1,359 | 1,337 | 1,351 | -8 | -0.6% | 800 |
2023/08/04 | 1,354 | 1,359 | 1,337 | 1,359 | +6 | +0.4% | 1,100 |
2023/08/03 | 1,364 | 1,364 | 1,338 | 1,353 | -11 | -0.8% | 2,300 |
2023/08/02 | 1,336 | 1,364 | 1,336 | 1,364 | +29 | +2.2% | 800 |
2023/08/01 | 1,325 | 1,335 | 1,319 | 1,335 | -20 | -1.5% | 900 |
2023/07/31 | 1,311 | 1,367 | 1,311 | 1,355 | +45 | +3.4% | 1,200 |
2023/07/28 | 1,326 | 1,328 | 1,301 | 1,310 | -18 | -1.4% | 2,900 |
2023/07/27 | 1,372 | 1,372 | 1,328 | 1,328 | -17 | -1.3% | 2,900 |
2023/07/26 | 1,345 | 1,345 | 1,345 | 1,345 | +10 | +0.7% | 600 |
2023/07/25 | 1,374 | 1,374 | 1,335 | 1,335 | -10 | -0.7% | 2,300 |
2023/07/24 | 1,338 | 1,350 | 1,338 | 1,345 | -21 | -1.5% | 3,400 |
151~
200
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 | 146,400円 | +8.6% | +24.2% | 1.37% | 14.91倍 | 1.17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 | 216,700円 | +42.5% | -53.6% | 0.00% | 67.80倍 | 1.73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 | 48,100円 | +17.2% | +95.4% | 3.12% | 9.09倍 | 1.69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