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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 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 |
| 2024/06/26 | 1,450 | 1,452 | 1,450 | 1,452 | +5 | +0.3% | 600 |
| 2024/06/25 | 1,468 | 1,482 | 1,447 | 1,447 | -27 | -1.8% | 500 |
151～
200
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
