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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,452 | 1,478 | 1,441 | 1,441 | -9 | -0.6% | 900 |
| 2024/09/05 | 1,451 | 1,467 | 1,450 | 1,450 | -1 | -0.1% | 2,500 |
| 2024/09/04 | 1,492 | 1,500 | 1,451 | 1,451 | -56 | -3.7% | 3,900 |
| 2024/09/03 | 1,499 | 1,714 | 1,499 | 1,507 | +20 | +1.3% | 22,500 |
| 2024/09/02 | 1,474 | 1,487 | 1,469 | 1,487 | +20 | +1.4% | 1,500 |
| 2024/08/30 | 1,478 | 1,478 | 1,467 | 1,467 | +6 | +0.4% | 200 |
| 2024/08/29 | 1,455 | 1,461 | 1,455 | 1,461 | +8 | +0.6% | 900 |
| 2024/08/28 | 1,449 | 1,472 | 1,447 | 1,453 | -20 | -1.4% | 1,100 |
| 2024/08/27 | 1,467 | 1,476 | 1,448 | 1,473 | +8 | +0.5% | 700 |
| 2024/08/26 | 1,445 | 1,475 | 1,445 | 1,465 | +5 | +0.3% | 1,100 |
| 2024/08/23 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 100 |
| 2024/08/22 | 1,470 | 1,482 | 1,460 | 1,460 | -10 | -0.7% | 1,000 |
| 2024/08/21 | 1,455 | 1,474 | 1,455 | 1,470 | +15 | +1% | 1,500 |
| 2024/08/20 | 1,430 | 1,469 | 1,430 | 1,455 | +38 | +2.7% | 1,800 |
| 2024/08/19 | 1,394 | 1,429 | 1,393 | 1,417 | +27 | +1.9% | 4,500 |
| 2024/08/16 | 1,393 | 1,393 | 1,390 | 1,390 | +12 | +0.9% | 800 |
| 2024/08/15 | 1,388 | 1,390 | 1,322 | 1,378 | +3 | +0.2% | 2,300 |
| 2024/08/14 | 1,362 | 1,375 | 1,362 | 1,375 | +13 | +1% | 400 |
| 2024/08/13 | 1,391 | 1,391 | 1,356 | 1,362 | +42 | +3.2% | 2,300 |
| 2024/08/09 | 1,310 | 1,320 | 1,287 | 1,320 | +40 | +3.1% | 2,300 |
| 2024/08/08 | 1,251 | 1,298 | 1,251 | 1,280 | +29 | +2.3% | 1,300 |
| 2024/08/07 | 1,227 | 1,275 | 1,227 | 1,251 | +24 | +2% | 3,400 |
| 2024/08/06 | 1,205 | 1,260 | 1,150 | 1,227 | -5 | -0.4% | 19,300 |
| 2024/08/05 | 1,350 | 1,350 | 1,202 | 1,232 | -208 | -14.4% | 9,900 |
| 2024/08/02 | 1,457 | 1,484 | 1,431 | 1,440 | -72 | -4.8% | 3,700 |
| 2024/08/01 | 1,482 | 1,517 | 1,476 | 1,512 | +30 | +2% | 1,900 |
| 2024/07/31 | 1,516 | 1,516 | 1,482 | 1,482 | -18 | -1.2% | 4,300 |
| 2024/07/30 | 1,516 | 1,516 | 1,500 | 1,500 | -2 | -0.1% | 1,500 |
| 2024/07/29 | 1,515 | 1,515 | 1,502 | 1,502 | +2 | +0.1% | 700 |
| 2024/07/26 | 1,509 | 1,510 | 1,498 | 1,500 | -16 | -1.1% | 700 |
| 2024/07/25 | 1,510 | 1,516 | 1,496 | 1,516 | +5 | +0.3% | 5,600 |
| 2024/07/24 | 1,511 | 1,511 | 1,511 | 1,511 | -9 | -0.6% | 200 |
| 2024/07/23 | 1,501 | 1,520 | 1,501 | 1,520 | +15 | +1% | 800 |
| 2024/07/22 | 1,504 | 1,505 | 1,501 | 1,505 | -1 | -0.1% | 900 |
| 2024/07/19 | 1,506 | 1,508 | 1,506 | 1,506 | -2 | -0.1% | 400 |
| 2024/07/18 | 1,520 | 1,520 | 1,504 | 1,508 | -9 | -0.6% | 1,600 |
| 2024/07/17 | 1,513 | 1,517 | 1,512 | 1,517 | +2 | +0.1% | 1,100 |
| 2024/07/16 | 1,512 | 1,520 | 1,512 | 1,515 | +3 | +0.2% | 900 |
| 2024/07/12 | 1,515 | 1,529 | 1,510 | 1,512 | -6 | -0.4% | 1,000 |
| 2024/07/11 | 1,532 | 1,532 | 1,513 | 1,518 | -12 | -0.8% | 1,900 |
| 2024/07/10 | 1,533 | 1,533 | 1,525 | 1,530 | +3 | +0.2% | 1,600 |
| 2024/07/09 | 1,520 | 1,527 | 1,519 | 1,527 | +12 | +0.8% | 1,200 |
| 2024/07/08 | 1,516 | 1,516 | 1,515 | 1,515 | -1 | -0.1% | 300 |
| 2024/07/05 | 1,509 | 1,516 | 1,505 | 1,516 | +11 | +0.7% | 500 |
| 2024/07/04 | 1,505 | 1,516 | 1,475 | 1,505 | +2 | +0.1% | 1,800 |
| 2024/07/03 | 1,511 | 1,519 | 1,503 | 1,503 | -20 | -1.3% | 1,100 |
| 2024/07/02 | 1,518 | 1,523 | 1,501 | 1,523 | +21 | +1.4% | 1,600 |
| 2024/07/01 | 1,480 | 1,518 | 1,470 | 1,502 | +22 | +1.5% | 2,500 |
| 2024/06/28 | 1,465 | 1,480 | 1,452 | 1,480 | +32 | +2.2% | 1,400 |
| 2024/06/27 | 1,453 | 1,480 | 1,448 | 1,448 | -4 | -0.3% | 1,200 |
51～
100
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 | 152,000円 | +0.1% | -44.6% | 1.32% | 44.50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 | 60,700円 | +11.5% | +16.2% | 2.47% | 12.83倍 | 1.90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 | 19,400円 | +1.2% | - | 2.06% | 23.46倍 | 0.55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 | 13,900円 | -2.1% | - | 0.00% | - | 0.59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
