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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,498 | 1,499 | 1,460 | 1,460 | -35 | -2.3% | 2,500 |
| 2024/04/11 | 1,519 | 1,519 | 1,477 | 1,495 | -27 | -1.8% | 3,400 |
| 2024/04/10 | 1,536 | 1,536 | 1,504 | 1,522 | +3 | +0.2% | 2,200 |
| 2024/04/09 | 1,478 | 1,519 | 1,470 | 1,519 | +40 | +2.7% | 4,400 |
| 2024/04/08 | 1,452 | 1,479 | 1,440 | 1,479 | +25 | +1.7% | 3,800 |
| 2024/04/05 | 1,442 | 1,460 | 1,423 | 1,454 | +11 | +0.8% | 1,100 |
| 2024/04/04 | 1,460 | 1,465 | 1,443 | 1,443 | -6 | -0.4% | 2,100 |
| 2024/04/03 | 1,395 | 1,467 | 1,390 | 1,449 | +1 | +0.1% | 6,400 |
| 2024/04/02 | 1,456 | 1,486 | 1,442 | 1,448 | -8 | -0.5% | 1,800 |
| 2024/04/01 | 1,481 | 1,495 | 1,452 | 1,456 | -6 | -0.4% | 4,700 |
| 2024/03/29 | 1,445 | 1,462 | 1,435 | 1,462 | +17 | +1.2% | 4,200 |
| 2024/03/28 | 1,414 | 1,446 | 1,410 | 1,445 | +30 | +2.1% | 3,700 |
| 2024/03/27 | 1,434 | 1,439 | 1,409 | 1,415 | ±0 | ±0% | 2,300 |
| 2024/03/26 | 1,414 | 1,432 | 1,414 | 1,415 | +4 | +0.3% | 1,300 |
| 2024/03/25 | 1,392 | 1,437 | 1,392 | 1,411 | +18 | +1.3% | 11,800 |
| 2024/03/22 | 1,384 | 1,400 | 1,382 | 1,393 | +6 | +0.4% | 1,100 |
| 2024/03/21 | 1,394 | 1,400 | 1,387 | 1,387 | -4 | -0.3% | 3,600 |
| 2024/03/19 | 1,403 | 1,415 | 1,390 | 1,391 | -9 | -0.6% | 2,700 |
| 2024/03/18 | 1,405 | 1,414 | 1,400 | 1,400 | -5 | -0.4% | 2,100 |
| 2024/03/15 | 1,370 | 1,405 | 1,370 | 1,405 | +31 | +2.3% | 4,700 |
| 2024/03/14 | 1,362 | 1,374 | 1,362 | 1,374 | -1 | -0.1% | 1,900 |
| 2024/03/13 | 1,363 | 1,375 | 1,358 | 1,375 | +11 | +0.8% | 5,100 |
| 2024/03/12 | 1,335 | 1,381 | 1,315 | 1,364 | +32 | +2.4% | 13,500 |
| 2024/03/11 | 1,371 | 1,371 | 1,327 | 1,332 | -30 | -2.2% | 14,200 |
| 2024/03/08 | 1,375 | 1,380 | 1,350 | 1,362 | -25 | -1.8% | 16,600 |
| 2024/03/07 | 1,406 | 1,411 | 1,381 | 1,387 | -17 | -1.2% | 5,200 |
| 2024/03/06 | 1,395 | 1,414 | 1,395 | 1,404 | +9 | +0.6% | 4,500 |
| 2024/03/05 | 1,406 | 1,406 | 1,393 | 1,395 | -10 | -0.7% | 3,500 |
| 2024/03/04 | 1,417 | 1,417 | 1,390 | 1,405 | -5 | -0.4% | 5,300 |
| 2024/03/01 | 1,419 | 1,419 | 1,410 | 1,410 | -7 | -0.5% | 1,300 |
| 2024/02/29 | 1,401 | 1,417 | 1,400 | 1,417 | +18 | +1.3% | 3,100 |
| 2024/02/28 | 1,380 | 1,409 | 1,377 | 1,399 | +23 | +1.7% | 8,300 |
| 2024/02/27 | 1,380 | 1,385 | 1,372 | 1,376 | -4 | -0.3% | 5,900 |
| 2024/02/26 | 1,414 | 1,430 | 1,370 | 1,380 | -34 | -2.4% | 28,300 |
| 2024/02/22 | 1,404 | 1,438 | 1,404 | 1,414 | +10 | +0.7% | 6,500 |
| 2024/02/21 | 1,403 | 1,411 | 1,399 | 1,404 | +1 | +0.1% | 2,800 |
| 2024/02/20 | 1,429 | 1,429 | 1,402 | 1,403 | -15 | -1.1% | 5,600 |
| 2024/02/19 | 1,418 | 1,434 | 1,410 | 1,418 | +16 | +1.1% | 4,500 |
| 2024/02/16 | 1,394 | 1,424 | 1,385 | 1,402 | +15 | +1.1% | 5,400 |
| 2024/02/15 | 1,458 | 1,471 | 1,370 | 1,387 | -52 | -3.6% | 17,400 |
| 2024/02/14 | 1,401 | 1,460 | 1,389 | 1,439 | +35 | +2.5% | 22,800 |
| 2024/02/13 | 1,402 | 1,436 | 1,390 | 1,404 | -253 | -15.3% | 72,000 |
| 2024/02/09 | 1,770 | 1,774 | 1,650 | 1,657 | -113 | -6.4% | 24,900 |
| 2024/02/08 | 1,771 | 1,773 | 1,737 | 1,770 | +39 | +2.3% | 6,500 |
| 2024/02/07 | 1,753 | 1,765 | 1,726 | 1,731 | -22 | -1.3% | 8,200 |
| 2024/02/06 | 1,740 | 1,775 | 1,740 | 1,753 | +5 | +0.3% | 5,300 |
| 2024/02/05 | 1,721 | 1,763 | 1,721 | 1,748 | +42 | +2.5% | 11,600 |
| 2024/02/02 | 1,702 | 1,717 | 1,700 | 1,706 | +5 | +0.3% | 4,400 |
| 2024/02/01 | 1,700 | 1,701 | 1,685 | 1,701 | +1 | +0.1% | 6,700 |
| 2024/01/31 | 1,676 | 1,706 | 1,661 | 1,700 | +25 | +1.5% | 10,000 |
151～
200
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 | 13,800円 | -2.1% | - | 0.00% | - | 0.58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
