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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2025/01/28 | 1,150 | 1,161 | 1,144 | 1,159 | +7 | +0.6% | 1,700 |
| 2025/01/27 | 1,155 | 1,155 | 1,144 | 1,152 | -4 | -0.3% | 5,300 |
| 2025/01/24 | 1,166 | 1,166 | 1,143 | 1,156 | +14 | +1.2% | 2,900 |
| 2025/01/23 | 1,156 | 1,159 | 1,142 | 1,142 | -13 | -1.1% | 2,700 |
| 2025/01/22 | 1,154 | 1,160 | 1,150 | 1,155 | -3 | -0.3% | 2,400 |
| 2025/01/21 | 1,152 | 1,158 | 1,150 | 1,158 | +6 | +0.5% | 3,800 |
| 2025/01/20 | 1,150 | 1,153 | 1,135 | 1,152 | -2 | -0.2% | 5,300 |
| 2025/01/17 | 1,156 | 1,156 | 1,130 | 1,154 | -7 | -0.6% | 6,100 |
| 2025/01/16 | 1,173 | 1,174 | 1,161 | 1,161 | -11 | -0.9% | 5,200 |
| 2025/01/15 | 1,181 | 1,184 | 1,161 | 1,172 | -9 | -0.8% | 6,300 |
| 2025/01/14 | 1,202 | 1,202 | 1,181 | 1,181 | -21 | -1.7% | 6,500 |
| 2025/01/10 | 1,219 | 1,219 | 1,202 | 1,202 | -14 | -1.2% | 3,500 |
| 2025/01/09 | 1,218 | 1,224 | 1,203 | 1,216 | +9 | +0.7% | 6,000 |
| 2025/01/08 | 1,228 | 1,228 | 1,207 | 1,207 | -30 | -2.4% | 8,300 |
| 2025/01/07 | 1,281 | 1,281 | 1,224 | 1,237 | -45 | -3.5% | 10,700 |
| 2025/01/06 | 1,316 | 1,316 | 1,280 | 1,282 | -40 | -3% | 10,700 |
| 2024/12/30 | 1,320 | 1,330 | 1,317 | 1,322 | +2 | +0.2% | 9,800 |
| 2024/12/27 | 1,300 | 1,332 | 1,285 | 1,320 | -170 | -11.4% | 48,800 |
| 2024/12/26 | 1,481 | 1,490 | 1,480 | 1,490 | +9 | +0.6% | 15,900 |
| 2024/12/25 | 1,480 | 1,481 | 1,475 | 1,481 | +1 | +0.1% | 8,000 |
| 2024/12/24 | 1,479 | 1,481 | 1,474 | 1,480 | -1 | -0.1% | 5,400 |
| 2024/12/23 | 1,482 | 1,483 | 1,476 | 1,481 | ±0 | ±0% | 6,600 |
| 2024/12/20 | 1,472 | 1,485 | 1,472 | 1,481 | +6 | +0.4% | 3,000 |
| 2024/12/19 | 1,478 | 1,480 | 1,475 | 1,475 | -5 | -0.3% | 4,100 |
| 2024/12/18 | 1,479 | 1,480 | 1,475 | 1,480 | ±0 | ±0% | 2,800 |
| 2024/12/17 | 1,479 | 1,482 | 1,475 | 1,480 | +1 | +0.1% | 3,600 |
| 2024/12/16 | 1,479 | 1,484 | 1,478 | 1,479 | ±0 | ±0% | 2,700 |
| 2024/12/13 | 1,478 | 1,485 | 1,476 | 1,479 | ±0 | ±0% | 2,900 |
| 2024/12/12 | 1,478 | 1,486 | 1,478 | 1,479 | -1 | -0.1% | 4,100 |
| 2024/12/11 | 1,473 | 1,486 | 1,473 | 1,480 | +6 | +0.4% | 4,600 |
| 2024/12/10 | 1,485 | 1,485 | 1,470 | 1,474 | -6 | -0.4% | 6,900 |
| 2024/12/09 | 1,489 | 1,493 | 1,478 | 1,480 | -8 | -0.5% | 8,800 |
| 2024/12/06 | 1,489 | 1,490 | 1,479 | 1,488 | +2 | +0.1% | 4,000 |
| 2024/12/05 | 1,500 | 1,500 | 1,474 | 1,486 | -14 | -0.9% | 6,400 |
| 2024/12/04 | 1,480 | 1,515 | 1,462 | 1,500 | -23 | -1.5% | 11,800 |
| 2024/12/03 | 1,535 | 1,548 | 1,523 | 1,523 | -13 | -0.8% | 4,900 |
| 2024/12/02 | 1,549 | 1,563 | 1,536 | 1,536 | -12 | -0.8% | 6,400 |
| 2024/11/29 | 1,518 | 1,548 | 1,518 | 1,548 | +18 | +1.2% | 3,400 |
| 2024/11/28 | 1,520 | 1,530 | 1,519 | 1,530 | +12 | +0.8% | 3,000 |
| 2024/11/27 | 1,520 | 1,523 | 1,516 | 1,518 | -2 | -0.1% | 1,600 |
| 2024/11/26 | 1,517 | 1,529 | 1,517 | 1,520 | +1 | +0.1% | 1,900 |
| 2024/11/25 | 1,530 | 1,533 | 1,519 | 1,519 | -1 | -0.1% | 3,500 |
| 2024/11/22 | 1,525 | 1,527 | 1,520 | 1,520 | +3 | +0.2% | 1,400 |
| 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 |
51～
100
件表示中 / 569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 | 96,400円 | +2.8% | -19.6% | 2.07% | 30.93倍 | 0.74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 |
| ａｎｆａｃ | 20,800円 | - | - | 0.00% | - | 2.21倍 |
|
出版社と協業し漫画アプリ展開。占いサービスが成長中。ＩｏＴ活用したホテルの運営も行う |
| ランシステム | 53,300円 | -24.0% | +4.2% | 0.00% | 37.75倍 | 11.38倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
| ブリッジコン | 108,700円 | +20.5% | -35.1% | 0.00% | 21.15倍 | 2.10倍 |
|
経営管理支援コンサル会社。外部の公認会計士を企業にシェアする「プロシェアリング」を展開 |
| 武蔵野 | 213,300円 | +5.3% | +261.1% | 0.00% | 44.63倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
