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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 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 |
| 2024/06/24 | 1,455 | 1,476 | 1,446 | 1,474 | +19 | +1.3% | 1,400 |
| 2024/06/21 | 1,450 | 1,462 | 1,449 | 1,455 | +1 | +0.1% | 2,300 |
| 2024/06/20 | 1,484 | 1,484 | 1,450 | 1,454 | -26 | -1.8% | 1,400 |
| 2024/06/19 | 1,450 | 1,488 | 1,450 | 1,480 | +27 | +1.9% | 1,400 |
| 2024/06/18 | 1,477 | 1,477 | 1,440 | 1,453 | +3 | +0.2% | 1,600 |
| 2024/06/17 | 1,456 | 1,480 | 1,450 | 1,450 | -30 | -2% | 1,400 |
| 2024/06/14 | 1,450 | 1,485 | 1,450 | 1,480 | +16 | +1.1% | 1,700 |
| 2024/06/13 | 1,464 | 1,464 | 1,464 | 1,464 | -40 | -2.7% | 100 |
| 2024/06/12 | 1,500 | 1,507 | 1,499 | 1,504 | -2 | -0.1% | 1,200 |
| 2024/06/11 | 1,467 | 1,507 | 1,457 | 1,506 | +35 | +2.4% | 3,600 |
| 2024/06/10 | 1,490 | 1,490 | 1,460 | 1,471 | -21 | -1.4% | 2,000 |
| 2024/06/07 | 1,430 | 1,492 | 1,430 | 1,492 | +42 | +2.9% | 1,200 |
| 2024/06/06 | 1,450 | 1,464 | 1,433 | 1,450 | +30 | +2.1% | 900 |
| 2024/06/05 | 1,456 | 1,456 | 1,419 | 1,420 | -10 | -0.7% | 1,500 |
| 2024/06/04 | 1,432 | 1,450 | 1,430 | 1,430 | +2 | +0.1% | 1,100 |
| 2024/06/03 | 1,451 | 1,451 | 1,401 | 1,428 | -22 | -1.5% | 2,700 |
| 2024/05/31 | 1,456 | 1,466 | 1,400 | 1,450 | -27 | -1.8% | 4,500 |
| 2024/05/30 | 1,474 | 1,477 | 1,460 | 1,477 | +5 | +0.3% | 2,100 |
| 2024/05/29 | 1,490 | 1,490 | 1,472 | 1,472 | -21 | -1.4% | 300 |
201～
250
件表示中 / 600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% | 30.81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 |
| ＡＬｉＮＫ | 105,700円 | +14.4% | -33.9% | 0.00% | 1921.82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 |
| イシン | 147,800円 | +10.1% | -97.8% | 0.00% | 218.00倍 | 2.36倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
| Ｄ＆Ｍカンパニ | 99,900円 | +16.9% | +9.5% | 2.00% | 11.50倍 | 1.13倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
| アジャイル | 7,100円 | +50.1% | - | 0.00% | - | 7.14倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
市場注目の銘柄
チャート関連のコラム
