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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,178 | 1,184 | 1,169 | 1,178 | -2 | -0.2% | 1,100 |
| 2024/05/13 | 1,185 | 1,185 | 1,180 | 1,180 | -3 | -0.3% | 1,100 |
| 2024/05/10 | 1,195 | 1,200 | 1,181 | 1,183 | -16 | -1.3% | 1,800 |
| 2024/05/09 | 1,180 | 1,199 | 1,175 | 1,199 | +19 | +1.6% | 2,700 |
| 2024/05/08 | 1,180 | 1,182 | 1,180 | 1,180 | ±0 | ±0% | 600 |
| 2024/05/07 | 1,192 | 1,192 | 1,177 | 1,180 | -13 | -1.1% | 1,600 |
| 2024/05/02 | 1,197 | 1,216 | 1,175 | 1,193 | -34 | -2.8% | 5,900 |
| 2024/05/01 | 1,274 | 1,274 | 1,140 | 1,227 | -137 | -10% | 31,900 |
| 2024/04/30 | 1,364 | 1,364 | 1,364 | 1,364 | +11 | +0.8% | 600 |
| 2024/04/26 | 1,353 | 1,353 | 1,353 | 1,353 | ±0 | ±0% | 300 |
| 2024/04/25 | 1,350 | 1,353 | 1,348 | 1,353 | +1 | +0.1% | 600 |
| 2024/04/24 | 1,363 | 1,363 | 1,350 | 1,352 | - | - | 800 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 1,351 | 1,363 | 1,351 | 1,363 | +11 | +0.8% | 300 |
| 2024/04/19 | 1,356 | 1,356 | 1,352 | 1,352 | -11 | -0.8% | 600 |
| 2024/04/18 | 1,354 | 1,364 | 1,353 | 1,363 | -1 | -0.1% | 1,300 |
| 2024/04/17 | 1,367 | 1,367 | 1,357 | 1,364 | +1 | +0.1% | 700 |
| 2024/04/16 | 1,360 | 1,363 | 1,355 | 1,363 | +3 | +0.2% | 800 |
| 2024/04/15 | 1,355 | 1,360 | 1,354 | 1,360 | +5 | +0.4% | 3,000 |
| 2024/04/12 | 1,360 | 1,360 | 1,355 | 1,355 | -12 | -0.9% | 400 |
| 2024/04/11 | 1,347 | 1,367 | 1,347 | 1,367 | +2 | +0.1% | 1,300 |
| 2024/04/10 | 1,345 | 1,365 | 1,345 | 1,365 | +24 | +1.8% | 500 |
| 2024/04/09 | 1,366 | 1,366 | 1,341 | 1,341 | -15 | -1.1% | 1,100 |
| 2024/04/08 | 1,357 | 1,357 | 1,322 | 1,356 | +5 | +0.4% | 1,700 |
| 2024/04/05 | 1,350 | 1,357 | 1,330 | 1,351 | -24 | -1.7% | 3,800 |
| 2024/04/04 | 1,376 | 1,376 | 1,351 | 1,375 | -1 | -0.1% | 1,000 |
| 2024/04/03 | 1,370 | 1,376 | 1,351 | 1,376 | +5 | +0.4% | 2,200 |
| 2024/04/02 | 1,372 | 1,374 | 1,371 | 1,371 | ±0 | ±0% | 700 |
| 2024/04/01 | 1,381 | 1,386 | 1,371 | 1,371 | +1 | +0.1% | 1,600 |
| 2024/03/29 | 1,376 | 1,385 | 1,346 | 1,370 | +9 | +0.7% | 1,500 |
| 2024/03/28 | 1,356 | 1,361 | 1,356 | 1,361 | +19 | +1.4% | 700 |
| 2024/03/27 | 1,365 | 1,365 | 1,342 | 1,342 | -23 | -1.7% | 1,000 |
| 2024/03/26 | 1,335 | 1,366 | 1,335 | 1,365 | +30 | +2.2% | 1,100 |
| 2024/03/25 | 1,350 | 1,350 | 1,334 | 1,335 | +4 | +0.3% | 2,200 |
| 2024/03/22 | 1,338 | 1,341 | 1,331 | 1,331 | -7 | -0.5% | 800 |
| 2024/03/21 | 1,330 | 1,338 | 1,329 | 1,338 | +9 | +0.7% | 1,500 |
| 2024/03/19 | 1,329 | 1,329 | 1,329 | 1,329 | +11 | +0.8% | 100 |
| 2024/03/18 | 1,329 | 1,331 | 1,318 | 1,318 | -3 | -0.2% | 1,500 |
| 2024/03/15 | 1,320 | 1,321 | 1,320 | 1,321 | +3 | +0.2% | 200 |
| 2024/03/14 | 1,329 | 1,329 | 1,318 | 1,318 | -11 | -0.8% | 200 |
| 2024/03/13 | 1,331 | 1,331 | 1,329 | 1,329 | ±0 | ±0% | 300 |
| 2024/03/12 | 1,331 | 1,333 | 1,311 | 1,329 | -2 | -0.2% | 900 |
| 2024/03/11 | 1,334 | 1,334 | 1,304 | 1,331 | -6 | -0.4% | 1,000 |
| 2024/03/08 | 1,335 | 1,337 | 1,275 | 1,337 | +2 | +0.1% | 5,500 |
| 2024/03/07 | 1,335 | 1,335 | 1,326 | 1,335 | +13 | +1% | 600 |
| 2024/03/06 | 1,327 | 1,327 | 1,322 | 1,322 | -7 | -0.5% | 1,500 |
| 2024/03/05 | 1,329 | 1,329 | 1,329 | 1,329 | ±0 | ±0% | 200 |
| 2024/03/04 | 1,342 | 1,343 | 1,329 | 1,329 | -12 | -0.9% | 1,200 |
| 2024/03/01 | 1,356 | 1,356 | 1,330 | 1,341 | -15 | -1.1% | 1,200 |
| 2024/02/29 | 1,366 | 1,366 | 1,342 | 1,356 | +15 | +1.1% | 1,300 |
1～
50
件表示中 / 383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 | 117,800円 | - | - | 4.24% | 24.56倍 | 1.99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 |
| ベビーカレン | 140,100円 | +17.0% | - | 0.00% | 408.45倍 | 1.74倍 |
|
妊娠・出産・育児専門サイト「ベビーカレンダー」運営。産婦人科支援ツール「ベビーパッド」も |
| デジタリフト | 83,800円 | -5.1% | -73.1% | 0.00% | 148.85倍 | 1.76倍 |
|
デジタル広告運用と広告制作展開。広告成果を機動的に見直し修正するアジャイル運用に強み |
| 揚 羽 | 90,600円 | -5.0% | +41.1% | 0.00% | 12.85倍 | 1.39倍 |
|
採用や企業ブランディング支援の専門企業。コンサルからサイト制作まで一気通貫で取り組む |
| アイガー | - | +7.4% | +42.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
