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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 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 |
101～
150
件表示中 / 599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% | 30.80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 |
| ＡＬｉＮＫ | 105,900円 | +14.4% | -33.9% | 0.00% | 1925.45倍 | 1.15倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
| Ａｔｌａｓ | 30,700円 | +12.2% | - | 0.00% | 72.92倍 | 1.37倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
| 武蔵野 | 213,200円 | -4.0% | -51.7% | 0.00% | 74.34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 |
| コレックＨＤ | 30,500円 | +41.8% | +90.4% | 2.95% | 6.90倍 | 1.82倍 |
|
ＮＨＫの営業代行から転換。不動産仲介「イエプラ」に加え、ゲーム攻略サイト「アルテマ」運営 |
市場注目の銘柄
チャート関連のコラム
