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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,676 | 1,706 | 1,661 | 1,700 | +25 | +1.5% | 10,000 |
| 2024/01/30 | 1,626 | 1,690 | 1,624 | 1,675 | +46 | +2.8% | 17,000 |
| 2024/01/29 | 1,601 | 1,630 | 1,601 | 1,629 | +28 | +1.7% | 4,100 |
| 2024/01/26 | 1,605 | 1,625 | 1,593 | 1,601 | -6 | -0.4% | 9,200 |
| 2024/01/25 | 1,610 | 1,626 | 1,603 | 1,607 | -10 | -0.6% | 4,300 |
| 2024/01/24 | 1,600 | 1,621 | 1,600 | 1,617 | +17 | +1.1% | 3,300 |
| 2024/01/23 | 1,650 | 1,650 | 1,600 | 1,600 | -40 | -2.4% | 11,600 |
| 2024/01/22 | 1,590 | 1,649 | 1,590 | 1,640 | +61 | +3.9% | 7,700 |
| 2024/01/19 | 1,603 | 1,612 | 1,557 | 1,579 | -9 | -0.6% | 6,900 |
| 2024/01/18 | 1,533 | 1,588 | 1,515 | 1,588 | +40 | +2.6% | 8,300 |
| 2024/01/17 | 1,525 | 1,635 | 1,525 | 1,548 | +35 | +2.3% | 23,500 |
| 2024/01/16 | 1,553 | 1,555 | 1,513 | 1,513 | -59 | -3.8% | 15,500 |
| 2024/01/15 | 1,606 | 1,606 | 1,570 | 1,572 | -46 | -2.8% | 15,200 |
| 2024/01/12 | 1,653 | 1,653 | 1,617 | 1,618 | -29 | -1.8% | 5,400 |
| 2024/01/11 | 1,645 | 1,654 | 1,630 | 1,647 | +5 | +0.3% | 8,200 |
| 2024/01/10 | 1,646 | 1,650 | 1,631 | 1,642 | -5 | -0.3% | 5,500 |
| 2024/01/09 | 1,653 | 1,653 | 1,617 | 1,647 | -6 | -0.4% | 5,700 |
| 2024/01/05 | 1,633 | 1,665 | 1,614 | 1,653 | +4 | +0.2% | 14,900 |
| 2024/01/04 | 1,679 | 1,679 | 1,609 | 1,649 | -21 | -1.3% | 21,600 |
| 2023/12/29 | 1,695 | 1,717 | 1,665 | 1,670 | -25 | -1.5% | 18,100 |
| 2023/12/28 | 1,750 | 1,776 | 1,655 | 1,695 | -235 | -12.2% | 56,700 |
| 2023/12/27 | 1,861 | 1,986 | 1,859 | 1,930 | +74 | +4% | 30,600 |
| 2023/12/26 | 1,848 | 1,864 | 1,845 | 1,856 | +6 | +0.3% | 9,000 |
| 2023/12/25 | 1,858 | 1,866 | 1,841 | 1,850 | -8 | -0.4% | 18,500 |
| 2023/12/22 | 1,795 | 1,868 | 1,795 | 1,858 | +73 | +4.1% | 26,600 |
| 2023/12/21 | 1,784 | 1,796 | 1,782 | 1,785 | +3 | +0.2% | 5,500 |
| 2023/12/20 | 1,790 | 1,796 | 1,782 | 1,782 | ±0 | ±0% | 10,000 |
| 2023/12/19 | 1,788 | 1,790 | 1,770 | 1,782 | +10 | +0.6% | 5,600 |
| 2023/12/18 | 1,799 | 1,799 | 1,757 | 1,772 | +42 | +2.4% | 17,200 |
| 2023/12/15 | 1,735 | 1,735 | 1,725 | 1,730 | +1 | +0.1% | 4,000 |
| 2023/12/14 | 1,766 | 1,772 | 1,701 | 1,729 | -43 | -2.4% | 8,800 |
| 2023/12/13 | 1,781 | 1,783 | 1,770 | 1,772 | -1 | -0.1% | 3,600 |
| 2023/12/12 | 1,775 | 1,788 | 1,773 | 1,773 | +1 | +0.1% | 5,400 |
| 2023/12/11 | 1,788 | 1,788 | 1,769 | 1,772 | +3 | +0.2% | 5,000 |
| 2023/12/08 | 1,758 | 1,769 | 1,745 | 1,769 | +11 | +0.6% | 5,000 |
| 2023/12/07 | 1,781 | 1,786 | 1,758 | 1,758 | -2 | -0.1% | 5,200 |
| 2023/12/06 | 1,740 | 1,780 | 1,740 | 1,760 | +35 | +2% | 9,400 |
| 2023/12/05 | 1,696 | 1,740 | 1,696 | 1,725 | +12 | +0.7% | 6,100 |
| 2023/12/04 | 1,703 | 1,713 | 1,700 | 1,713 | +17 | +1% | 4,200 |
| 2023/12/01 | 1,711 | 1,715 | 1,670 | 1,696 | -15 | -0.9% | 7,000 |
| 2023/11/30 | 1,721 | 1,734 | 1,706 | 1,711 | -11 | -0.6% | 3,300 |
| 2023/11/29 | 1,752 | 1,765 | 1,720 | 1,722 | -67 | -3.7% | 11,000 |
| 2023/11/28 | 1,725 | 1,843 | 1,725 | 1,789 | +88 | +5.2% | 22,800 |
| 2023/11/27 | 1,680 | 1,728 | 1,680 | 1,701 | +53 | +3.2% | 18,900 |
| 2023/11/24 | 1,636 | 1,648 | 1,631 | 1,648 | +23 | +1.4% | 4,300 |
| 2023/11/22 | 1,604 | 1,625 | 1,603 | 1,625 | +21 | +1.3% | 2,700 |
| 2023/11/21 | 1,580 | 1,636 | 1,580 | 1,604 | +32 | +2% | 11,200 |
| 2023/11/20 | 1,553 | 1,585 | 1,553 | 1,572 | +25 | +1.6% | 5,600 |
| 2023/11/17 | 1,547 | 1,559 | 1,547 | 1,547 | +12 | +0.8% | 4,900 |
| 2023/11/16 | 1,535 | 1,551 | 1,535 | 1,535 | -2 | -0.1% | 2,400 |
201～
250
件表示中 / 472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 |
| ＴＡＣ | 19,300円 | +1.2% | - | 2.07% | 23.34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 |
| ＨＭＴ | 60,200円 | +11.5% | +16.2% | 2.49% | 12.73倍 | 1.88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 |
| 京 進 | 42,200円 | +0.2% | +3.7% | 4.77% | 6.29倍 | 0.85倍 |
|
京滋地盤の学習塾。個別指導はＦＣ主体。日本語学校、英会話教室も。介護、保育事業を強化中 |
市場注目の銘柄
チャート関連のコラム
