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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,527 | 1,527 | 1,517 | 1,517 | -8 | -0.5% | 1,400 |
| 2024/11/20 | 1,510 | 1,525 | 1,506 | 1,525 | +20 | +1.3% | 2,300 |
| 2024/11/19 | 1,505 | 1,510 | 1,503 | 1,505 | +4 | +0.3% | 1,500 |
| 2024/11/18 | 1,506 | 1,511 | 1,501 | 1,501 | -9 | -0.6% | 5,300 |
| 2024/11/15 | 1,504 | 1,510 | 1,502 | 1,510 | +10 | +0.7% | 1,500 |
| 2024/11/14 | 1,510 | 1,518 | 1,500 | 1,500 | -1 | -0.1% | 2,300 |
| 2024/11/13 | 1,529 | 1,529 | 1,495 | 1,501 | -17 | -1.1% | 3,100 |
| 2024/11/12 | 1,527 | 1,537 | 1,518 | 1,518 | -9 | -0.6% | 2,600 |
| 2024/11/11 | 1,521 | 1,529 | 1,423 | 1,527 | -33 | -2.1% | 14,500 |
| 2024/11/08 | 1,558 | 1,564 | 1,555 | 1,560 | -1 | -0.1% | 2,200 |
| 2024/11/07 | 1,565 | 1,567 | 1,555 | 1,561 | -4 | -0.3% | 2,900 |
| 2024/11/06 | 1,563 | 1,568 | 1,543 | 1,565 | -3 | -0.2% | 1,800 |
| 2024/11/05 | 1,594 | 1,594 | 1,550 | 1,568 | -15 | -0.9% | 4,500 |
| 2024/11/01 | 1,586 | 1,597 | 1,583 | 1,583 | -7 | -0.4% | 1,500 |
| 2024/10/31 | 1,579 | 1,590 | 1,579 | 1,590 | +14 | +0.9% | 500 |
| 2024/10/30 | 1,580 | 1,591 | 1,575 | 1,576 | +1 | +0.1% | 2,000 |
| 2024/10/29 | 1,568 | 1,575 | 1,568 | 1,575 | +5 | +0.3% | 900 |
| 2024/10/28 | 1,560 | 1,580 | 1,548 | 1,570 | +10 | +0.6% | 1,900 |
| 2024/10/25 | 1,554 | 1,560 | 1,550 | 1,560 | +8 | +0.5% | 800 |
| 2024/10/24 | 1,557 | 1,559 | 1,552 | 1,552 | -6 | -0.4% | 1,000 |
| 2024/10/23 | 1,580 | 1,584 | 1,558 | 1,558 | -17 | -1.1% | 800 |
| 2024/10/22 | 1,595 | 1,595 | 1,550 | 1,575 | -25 | -1.6% | 5,400 |
| 2024/10/21 | 1,603 | 1,603 | 1,600 | 1,600 | +10 | +0.6% | 1,500 |
| 2024/10/18 | 1,598 | 1,604 | 1,590 | 1,590 | -8 | -0.5% | 1,800 |
| 2024/10/17 | 1,601 | 1,601 | 1,592 | 1,598 | +11 | +0.7% | 1,600 |
| 2024/10/16 | 1,591 | 1,593 | 1,586 | 1,587 | -4 | -0.3% | 800 |
| 2024/10/15 | 1,601 | 1,607 | 1,580 | 1,591 | +1 | +0.1% | 2,200 |
| 2024/10/11 | 1,593 | 1,593 | 1,578 | 1,590 | ±0 | ±0% | 1,200 |
| 2024/10/10 | 1,618 | 1,618 | 1,533 | 1,590 | -19 | -1.2% | 7,100 |
| 2024/10/09 | 1,607 | 1,610 | 1,596 | 1,609 | +9 | +0.6% | 2,500 |
| 2024/10/08 | 1,592 | 1,600 | 1,590 | 1,600 | +10 | +0.6% | 1,800 |
| 2024/10/07 | 1,586 | 1,599 | 1,584 | 1,590 | +7 | +0.4% | 2,200 |
| 2024/10/04 | 1,565 | 1,583 | 1,565 | 1,583 | +18 | +1.2% | 1,100 |
| 2024/10/03 | 1,588 | 1,588 | 1,522 | 1,565 | -4 | -0.3% | 5,600 |
| 2024/10/02 | 1,560 | 1,569 | 1,550 | 1,569 | +9 | +0.6% | 1,600 |
| 2024/10/01 | 1,559 | 1,575 | 1,550 | 1,560 | +21 | +1.4% | 3,900 |
| 2024/09/30 | 1,519 | 1,561 | 1,510 | 1,539 | +20 | +1.3% | 5,100 |
| 2024/09/27 | 1,490 | 1,545 | 1,490 | 1,519 | +30 | +2% | 1,800 |
| 2024/09/26 | 1,465 | 1,489 | 1,465 | 1,489 | +29 | +2% | 1,700 |
| 2024/09/25 | 1,442 | 1,475 | 1,442 | 1,460 | +15 | +1% | 900 |
| 2024/09/24 | 1,436 | 1,445 | 1,436 | 1,445 | +12 | +0.8% | 1,600 |
| 2024/09/20 | 1,435 | 1,437 | 1,433 | 1,433 | +2 | +0.1% | 600 |
| 2024/09/19 | 1,431 | 1,431 | 1,431 | 1,431 | ±0 | ±0% | 100 |
| 2024/09/18 | 1,434 | 1,440 | 1,431 | 1,431 | +2 | +0.1% | 800 |
| 2024/09/17 | 1,447 | 1,470 | 1,429 | 1,429 | -50 | -3.4% | 3,300 |
| 2024/09/13 | 1,478 | 1,479 | 1,478 | 1,479 | +19 | +1.3% | 700 |
| 2024/09/12 | 1,467 | 1,498 | 1,460 | 1,460 | -7 | -0.5% | 1,700 |
| 2024/09/11 | 1,492 | 1,492 | 1,460 | 1,467 | -10 | -0.7% | 1,100 |
| 2024/09/10 | 1,495 | 1,495 | 1,464 | 1,477 | +4 | +0.3% | 1,100 |
| 2024/09/09 | 1,413 | 1,473 | 1,411 | 1,473 | +32 | +2.2% | 1,800 |
1～
50
件表示中 / 471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 | 151,700円 | +0.1% | -44.6% | 1.32% | 44.41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 |
| ＨＭＴ | 60,400円 | +11.5% | +16.2% | 2.48% | 12.77倍 | 1.89倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。食品などの機能性素材開発支援を強化中 |
| こころＮＴ | 92,500円 | +3.9% | 0.0% | 3.24% | 8.06倍 | 0.37倍 |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
| ＴＡＣ | 19,100円 | +1.2% | - | 2.09% | 23.10倍 | 0.54倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| 総医研 | 13,500円 | -2.1% | - | 0.00% | - | 0.57倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。評価試験や医薬品臨試受託も |
市場注目の銘柄
チャート関連のコラム
