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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,412 | 1,413 | 1,403 | 1,410 | -3 | -0.2% | 7,000 |
| 2023/08/31 | 1,415 | 1,415 | 1,404 | 1,413 | -1 | -0.1% | 6,700 |
| 2023/08/30 | 1,412 | 1,416 | 1,407 | 1,414 | +2 | +0.1% | 5,300 |
| 2023/08/29 | 1,410 | 1,412 | 1,406 | 1,412 | +4 | +0.3% | 5,500 |
| 2023/08/28 | 1,409 | 1,414 | 1,406 | 1,408 | +6 | +0.4% | 3,300 |
| 2023/08/25 | 1,402 | 1,409 | 1,399 | 1,402 | ±0 | ±0% | 4,600 |
| 2023/08/24 | 1,408 | 1,413 | 1,400 | 1,402 | -5 | -0.4% | 13,600 |
| 2023/08/23 | 1,408 | 1,408 | 1,396 | 1,407 | +7 | +0.5% | 7,900 |
| 2023/08/22 | 1,400 | 1,405 | 1,395 | 1,400 | ±0 | ±0% | 2,700 |
| 2023/08/21 | 1,407 | 1,407 | 1,395 | 1,400 | ±0 | ±0% | 5,000 |
| 2023/08/18 | 1,397 | 1,400 | 1,385 | 1,400 | +15 | +1.1% | 7,500 |
| 2023/08/17 | 1,408 | 1,408 | 1,380 | 1,385 | -14 | -1% | 12,300 |
| 2023/08/16 | 1,398 | 1,404 | 1,389 | 1,399 | -8 | -0.6% | 10,200 |
| 2023/08/15 | 1,380 | 1,407 | 1,380 | 1,407 | +29 | +2.1% | 19,000 |
| 2023/08/14 | 1,405 | 1,414 | 1,348 | 1,378 | +63 | +4.8% | 91,400 |
| 2023/08/10 | 1,347 | 1,347 | 1,313 | 1,315 | -18 | -1.4% | 2,900 |
| 2023/08/09 | 1,343 | 1,347 | 1,320 | 1,333 | -10 | -0.7% | 2,200 |
| 2023/08/08 | 1,343 | 1,357 | 1,337 | 1,343 | -8 | -0.6% | 3,000 |
| 2023/08/07 | 1,359 | 1,359 | 1,337 | 1,351 | -8 | -0.6% | 800 |
| 2023/08/04 | 1,354 | 1,359 | 1,337 | 1,359 | +6 | +0.4% | 1,100 |
| 2023/08/03 | 1,364 | 1,364 | 1,338 | 1,353 | -11 | -0.8% | 2,300 |
| 2023/08/02 | 1,336 | 1,364 | 1,336 | 1,364 | +29 | +2.2% | 800 |
| 2023/08/01 | 1,325 | 1,335 | 1,319 | 1,335 | -20 | -1.5% | 900 |
| 2023/07/31 | 1,311 | 1,367 | 1,311 | 1,355 | +45 | +3.4% | 1,200 |
| 2023/07/28 | 1,326 | 1,328 | 1,301 | 1,310 | -18 | -1.4% | 2,900 |
| 2023/07/27 | 1,372 | 1,372 | 1,328 | 1,328 | -17 | -1.3% | 2,900 |
| 2023/07/26 | 1,345 | 1,345 | 1,345 | 1,345 | +10 | +0.7% | 600 |
| 2023/07/25 | 1,374 | 1,374 | 1,335 | 1,335 | -10 | -0.7% | 2,300 |
| 2023/07/24 | 1,338 | 1,350 | 1,338 | 1,345 | -21 | -1.5% | 3,400 |
| 2023/07/21 | 1,400 | 1,400 | 1,366 | 1,366 | -18 | -1.3% | 900 |
| 2023/07/20 | 1,378 | 1,400 | 1,372 | 1,384 | +7 | +0.5% | 8,100 |
| 2023/07/19 | 1,386 | 1,386 | 1,351 | 1,377 | +11 | +0.8% | 3,400 |
| 2023/07/18 | 1,380 | 1,380 | 1,360 | 1,366 | +1 | +0.1% | 2,500 |
| 2023/07/14 | 1,377 | 1,391 | 1,352 | 1,365 | -12 | -0.9% | 6,500 |
| 2023/07/13 | 1,350 | 1,377 | 1,343 | 1,377 | +22 | +1.6% | 6,500 |
| 2023/07/12 | 1,338 | 1,357 | 1,336 | 1,355 | +1 | +0.1% | 2,300 |
| 2023/07/11 | 1,343 | 1,381 | 1,343 | 1,354 | +11 | +0.8% | 3,700 |
| 2023/07/10 | 1,367 | 1,367 | 1,319 | 1,343 | -1 | -0.1% | 7,100 |
| 2023/07/07 | 1,321 | 1,344 | 1,309 | 1,344 | +23 | +1.7% | 4,100 |
| 2023/07/06 | 1,344 | 1,345 | 1,312 | 1,321 | -29 | -2.1% | 3,000 |
| 2023/07/05 | 1,359 | 1,359 | 1,332 | 1,350 | -4 | -0.3% | 900 |
| 2023/07/04 | 1,385 | 1,385 | 1,327 | 1,354 | -19 | -1.4% | 6,600 |
| 2023/07/03 | 1,328 | 1,375 | 1,296 | 1,373 | +75 | +5.8% | 14,700 |
| 2023/06/30 | 1,324 | 1,324 | 1,298 | 1,298 | -12 | -0.9% | 4,500 |
| 2023/06/29 | 1,311 | 1,320 | 1,283 | 1,310 | -1 | -0.1% | 5,100 |
| 2023/06/28 | 1,312 | 1,324 | 1,304 | 1,311 | -1 | -0.1% | 4,900 |
| 2023/06/27 | 1,320 | 1,335 | 1,303 | 1,312 | -17 | -1.3% | 4,900 |
| 2023/06/26 | 1,312 | 1,340 | 1,287 | 1,329 | +54 | +4.2% | 14,900 |
| 2023/06/23 | 1,287 | 1,298 | 1,265 | 1,275 | -20 | -1.5% | 11,500 |
| 2023/06/22 | 1,320 | 1,320 | 1,291 | 1,295 | -25 | -1.9% | 6,100 |
301～
350
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 | 1.19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% | - | - | - |
|
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
