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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 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 |
| 2023/07/21 | 1,400 | 1,400 | 1,366 | 1,366 | -18 | -1.3% | 900 |
| 2023/07/20 | 1,378 | 1,400 | 1,372 | 1,384 | +7 | +0.5% | 8,100 |
| 2023/07/19 | 1,386 | 1,386 | 1,351 | 1,377 | +11 | +0.8% | 3,400 |
| 2023/07/18 | 1,380 | 1,380 | 1,360 | 1,366 | +1 | +0.1% | 2,500 |
| 2023/07/14 | 1,377 | 1,391 | 1,352 | 1,365 | -12 | -0.9% | 6,500 |
| 2023/07/13 | 1,350 | 1,377 | 1,343 | 1,377 | +22 | +1.6% | 6,500 |
| 2023/07/12 | 1,338 | 1,357 | 1,336 | 1,355 | +1 | +0.1% | 2,300 |
| 2023/07/11 | 1,343 | 1,381 | 1,343 | 1,354 | +11 | +0.8% | 3,700 |
| 2023/07/10 | 1,367 | 1,367 | 1,319 | 1,343 | -1 | -0.1% | 7,100 |
| 2023/07/07 | 1,321 | 1,344 | 1,309 | 1,344 | +23 | +1.7% | 4,100 |
| 2023/07/06 | 1,344 | 1,345 | 1,312 | 1,321 | -29 | -2.1% | 3,000 |
| 2023/07/05 | 1,359 | 1,359 | 1,332 | 1,350 | -4 | -0.3% | 900 |
| 2023/07/04 | 1,385 | 1,385 | 1,327 | 1,354 | -19 | -1.4% | 6,600 |
| 2023/07/03 | 1,328 | 1,375 | 1,296 | 1,373 | +75 | +5.8% | 14,700 |
| 2023/06/30 | 1,324 | 1,324 | 1,298 | 1,298 | -12 | -0.9% | 4,500 |
| 2023/06/29 | 1,311 | 1,320 | 1,283 | 1,310 | -1 | -0.1% | 5,100 |
| 2023/06/28 | 1,312 | 1,324 | 1,304 | 1,311 | -1 | -0.1% | 4,900 |
| 2023/06/27 | 1,320 | 1,335 | 1,303 | 1,312 | -17 | -1.3% | 4,900 |
| 2023/06/26 | 1,312 | 1,340 | 1,287 | 1,329 | +54 | +4.2% | 14,900 |
| 2023/06/23 | 1,287 | 1,298 | 1,265 | 1,275 | -20 | -1.5% | 11,500 |
| 2023/06/22 | 1,320 | 1,320 | 1,291 | 1,295 | -25 | -1.9% | 6,100 |
| 2023/06/21 | 1,307 | 1,340 | 1,295 | 1,320 | ±0 | ±0% | 10,000 |
| 2023/06/20 | 1,332 | 1,344 | 1,290 | 1,320 | -5 | -0.4% | 13,200 |
| 2023/06/19 | 1,352 | 1,352 | 1,315 | 1,325 | -26 | -1.9% | 12,500 |
| 2023/06/16 | 1,310 | 1,352 | 1,310 | 1,351 | +43 | +3.3% | 5,300 |
| 2023/06/15 | 1,330 | 1,330 | 1,308 | 1,308 | -22 | -1.7% | 2,500 |
| 2023/06/14 | 1,367 | 1,367 | 1,330 | 1,330 | -26 | -1.9% | 3,100 |
| 2023/06/13 | 1,379 | 1,379 | 1,356 | 1,356 | -23 | -1.7% | 1,200 |
| 2023/06/12 | 1,378 | 1,379 | 1,354 | 1,379 | +33 | +2.5% | 4,900 |
501～
550
件表示中 / 664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 | 138,400円 | +2.8% | -19.6% | 1.45% | 44.88倍 | 1.09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 |
| エアクロ | 39,700円 | +15.3% | -47.7% | 0.00% | 78.30倍 | 6.09倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| アライドアーキ | 23,000円 | -23.5% | - | 0.00% | - | 1.86倍 |
|
自社開発ＳａａＳやデジタル人材を通じ企業のマーケティング支援。ＡＩ活用サービス育成 |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
| ジオコード | 115,100円 | +17.5% | +114.8% | 2.17% | 89.29倍 | 2.75倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
市場注目の銘柄
チャート関連のコラム
