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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 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 |
| 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 |
151～
200
件表示中 / 662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 | 138,000円 | +2.8% | -19.6% | 1.45% | 44.75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 |
| Ｒｅｔｔｙ | 22,800円 | +8.7% | - | 0.00% | 213.08倍 | 10.09倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
| メイホーＨＤ | 71,700円 | +3.8% | +19.4% | 0.00% | 16.84倍 | 1.54倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
| 日パレット | 196,000円 | +6.7% | +55.0% | 4.74% | 6.36倍 | 0.48倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ約２００カ所。全国展開 |
市場注目の銘柄
チャート関連のコラム
