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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,603 | 1,603 | 1,600 | 1,600 | +10 | +0.6% | 1,500 |
| 2024/10/18 | 1,598 | 1,604 | 1,590 | 1,590 | -8 | -0.5% | 1,800 |
| 2024/10/17 | 1,601 | 1,601 | 1,592 | 1,598 | +11 | +0.7% | 1,600 |
| 2024/10/16 | 1,591 | 1,593 | 1,586 | 1,587 | -4 | -0.3% | 800 |
| 2024/10/15 | 1,601 | 1,607 | 1,580 | 1,591 | +1 | +0.1% | 2,200 |
| 2024/10/11 | 1,593 | 1,593 | 1,578 | 1,590 | ±0 | ±0% | 1,200 |
| 2024/10/10 | 1,618 | 1,618 | 1,533 | 1,590 | -19 | -1.2% | 7,100 |
| 2024/10/09 | 1,607 | 1,610 | 1,596 | 1,609 | +9 | +0.6% | 2,500 |
| 2024/10/08 | 1,592 | 1,600 | 1,590 | 1,600 | +10 | +0.6% | 1,800 |
| 2024/10/07 | 1,586 | 1,599 | 1,584 | 1,590 | +7 | +0.4% | 2,200 |
| 2024/10/04 | 1,565 | 1,583 | 1,565 | 1,583 | +18 | +1.2% | 1,100 |
| 2024/10/03 | 1,588 | 1,588 | 1,522 | 1,565 | -4 | -0.3% | 5,600 |
| 2024/10/02 | 1,560 | 1,569 | 1,550 | 1,569 | +9 | +0.6% | 1,600 |
| 2024/10/01 | 1,559 | 1,575 | 1,550 | 1,560 | +21 | +1.4% | 3,900 |
| 2024/09/30 | 1,519 | 1,561 | 1,510 | 1,539 | +20 | +1.3% | 5,100 |
| 2024/09/27 | 1,490 | 1,545 | 1,490 | 1,519 | +30 | +2% | 1,800 |
| 2024/09/26 | 1,465 | 1,489 | 1,465 | 1,489 | +29 | +2% | 1,700 |
| 2024/09/25 | 1,442 | 1,475 | 1,442 | 1,460 | +15 | +1% | 900 |
| 2024/09/24 | 1,436 | 1,445 | 1,436 | 1,445 | +12 | +0.8% | 1,600 |
| 2024/09/20 | 1,435 | 1,437 | 1,433 | 1,433 | +2 | +0.1% | 600 |
| 2024/09/19 | 1,431 | 1,431 | 1,431 | 1,431 | ±0 | ±0% | 100 |
| 2024/09/18 | 1,434 | 1,440 | 1,431 | 1,431 | +2 | +0.1% | 800 |
| 2024/09/17 | 1,447 | 1,470 | 1,429 | 1,429 | -50 | -3.4% | 3,300 |
| 2024/09/13 | 1,478 | 1,479 | 1,478 | 1,479 | +19 | +1.3% | 700 |
| 2024/09/12 | 1,467 | 1,498 | 1,460 | 1,460 | -7 | -0.5% | 1,700 |
| 2024/09/11 | 1,492 | 1,492 | 1,460 | 1,467 | -10 | -0.7% | 1,100 |
| 2024/09/10 | 1,495 | 1,495 | 1,464 | 1,477 | +4 | +0.3% | 1,100 |
| 2024/09/09 | 1,413 | 1,473 | 1,411 | 1,473 | +32 | +2.2% | 1,800 |
| 2024/09/06 | 1,452 | 1,478 | 1,441 | 1,441 | -9 | -0.6% | 900 |
| 2024/09/05 | 1,451 | 1,467 | 1,450 | 1,450 | -1 | -0.1% | 2,500 |
| 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 |
151～
200
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
