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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 948 | 953 | 947 | 950 | +4 | +0.4% | 5,900 |
| 2025/04/10 | 956 | 973 | 945 | 946 | +1 | +0.1% | 12,900 |
| 2025/04/09 | 950 | 954 | 924 | 945 | -18 | -1.9% | 13,100 |
| 2025/04/08 | 985 | 985 | 952 | 963 | +8 | +0.8% | 8,700 |
| 2025/04/07 | 991 | 1,128 | 951 | 955 | -53 | -5.3% | 31,600 |
| 2025/04/04 | 1,000 | 1,050 | 1,000 | 1,008 | +8 | +0.8% | 17,000 |
| 2025/04/03 | 1,041 | 1,349 | 995 | 1,000 | -49 | -4.7% | 164,200 |
| 2025/04/02 | 1,051 | 1,053 | 1,046 | 1,049 | -2 | -0.2% | 5,200 |
| 2025/04/01 | 1,056 | 1,057 | 1,048 | 1,051 | +1 | +0.1% | 3,300 |
| 2025/03/31 | 1,064 | 1,079 | 1,050 | 1,050 | -18 | -1.7% | 9,700 |
| 2025/03/28 | 1,070 | 1,071 | 1,067 | 1,068 | ±0 | ±0% | 2,700 |
| 2025/03/27 | 1,074 | 1,074 | 1,065 | 1,068 | -2 | -0.2% | 6,400 |
| 2025/03/26 | 1,077 | 1,077 | 1,068 | 1,070 | -6 | -0.6% | 6,400 |
| 2025/03/25 | 1,076 | 1,078 | 1,070 | 1,076 | ±0 | ±0% | 8,100 |
| 2025/03/24 | 1,080 | 1,082 | 1,076 | 1,076 | -4 | -0.4% | 5,600 |
| 2025/03/21 | 1,080 | 1,083 | 1,077 | 1,080 | +1 | +0.1% | 4,300 |
| 2025/03/19 | 1,082 | 1,086 | 1,079 | 1,079 | -8 | -0.7% | 6,800 |
| 2025/03/18 | 1,101 | 1,101 | 1,077 | 1,087 | -13 | -1.2% | 6,000 |
| 2025/03/17 | 1,110 | 1,110 | 1,076 | 1,100 | -8 | -0.7% | 8,700 |
| 2025/03/14 | 1,110 | 1,110 | 1,108 | 1,108 | -2 | -0.2% | 1,700 |
| 2025/03/13 | 1,108 | 1,115 | 1,108 | 1,110 | +2 | +0.2% | 4,400 |
| 2025/03/12 | 1,110 | 1,110 | 1,104 | 1,108 | +2 | +0.2% | 2,600 |
| 2025/03/11 | 1,109 | 1,110 | 1,102 | 1,106 | -3 | -0.3% | 3,000 |
| 2025/03/10 | 1,114 | 1,114 | 1,109 | 1,109 | +1 | +0.1% | 2,400 |
| 2025/03/07 | 1,107 | 1,110 | 1,103 | 1,108 | +1 | +0.1% | 3,400 |
| 2025/03/06 | 1,108 | 1,110 | 1,107 | 1,107 | ±0 | ±0% | 2,000 |
| 2025/03/05 | 1,108 | 1,111 | 1,107 | 1,107 | -1 | -0.1% | 2,600 |
| 2025/03/04 | 1,115 | 1,115 | 1,107 | 1,108 | -8 | -0.7% | 3,200 |
| 2025/03/03 | 1,118 | 1,118 | 1,111 | 1,116 | -2 | -0.2% | 4,400 |
| 2025/02/28 | 1,118 | 1,124 | 1,115 | 1,118 | +1 | +0.1% | 1,300 |
| 2025/02/27 | 1,113 | 1,121 | 1,113 | 1,117 | +3 | +0.3% | 3,900 |
| 2025/02/26 | 1,120 | 1,120 | 1,114 | 1,114 | -6 | -0.5% | 1,600 |
| 2025/02/25 | 1,118 | 1,125 | 1,114 | 1,120 | +2 | +0.2% | 3,800 |
| 2025/02/21 | 1,121 | 1,128 | 1,118 | 1,118 | -3 | -0.3% | 2,200 |
| 2025/02/20 | 1,132 | 1,132 | 1,118 | 1,121 | -11 | -1% | 5,200 |
| 2025/02/19 | 1,140 | 1,140 | 1,132 | 1,132 | -5 | -0.4% | 3,100 |
| 2025/02/18 | 1,140 | 1,140 | 1,137 | 1,137 | -3 | -0.3% | 2,400 |
| 2025/02/17 | 1,153 | 1,153 | 1,140 | 1,140 | -5 | -0.4% | 3,600 |
| 2025/02/14 | 1,149 | 1,150 | 1,145 | 1,145 | -4 | -0.3% | 1,700 |
| 2025/02/13 | 1,161 | 1,161 | 1,147 | 1,149 | -1 | -0.1% | 2,200 |
| 2025/02/12 | 1,159 | 1,165 | 1,148 | 1,150 | -45 | -3.8% | 7,300 |
| 2025/02/10 | 1,163 | 1,195 | 1,145 | 1,195 | +45 | +3.9% | 4,700 |
| 2025/02/07 | 1,147 | 1,150 | 1,141 | 1,150 | +3 | +0.3% | 1,100 |
| 2025/02/06 | 1,141 | 1,149 | 1,140 | 1,147 | +7 | +0.6% | 1,400 |
| 2025/02/05 | 1,149 | 1,150 | 1,140 | 1,140 | ±0 | ±0% | 1,800 |
| 2025/02/04 | 1,141 | 1,150 | 1,140 | 1,140 | -4 | -0.3% | 2,600 |
| 2025/02/03 | 1,171 | 1,171 | 1,141 | 1,144 | -13 | -1.1% | 5,200 |
| 2025/01/31 | 1,165 | 1,165 | 1,152 | 1,157 | -3 | -0.3% | 2,400 |
| 2025/01/30 | 1,168 | 1,172 | 1,160 | 1,160 | -2 | -0.2% | 2,500 |
| 2025/01/29 | 1,162 | 1,166 | 1,160 | 1,162 | +3 | +0.3% | 5,600 |
1～
50
件表示中 / 564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 | 95,000円 | +2.8% | -19.6% | 2.11% | 30.48倍 | 0.73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 |
| ２４７ | 26,400円 | -10.2% | - | 0.00% | - | 15.24倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
| オンデック | 77,800円 | -8.3% | -39.8% | 0.00% | 13.56倍 | 1.84倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
| 武蔵野 | 211,000円 | +5.3% | +261.1% | 0.00% | 44.15倍 | 0.61倍 |
|
新宿駅前の「武蔵野館」を持つ映画興行の老舗。教習所も運営。利益柱はビル賃貸などの不動産 |
| Ｒｅｔｔｙ | 14,500円 | +8.7% | - | 0.00% | 135.51倍 | 6.95倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
市場注目の銘柄
チャート関連のコラム
