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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 1,555 | 1,555 | 1,540 | 1,555 | ±0 | ±0% | 3,900 |
| 2023/11/09 | 1,546 | 1,557 | 1,546 | 1,555 | +12 | +0.8% | 700 |
| 2023/11/08 | 1,572 | 1,572 | 1,543 | 1,543 | -28 | -1.8% | 3,900 |
| 2023/11/07 | 1,573 | 1,573 | 1,565 | 1,571 | -1 | -0.1% | 2,800 |
| 2023/11/06 | 1,579 | 1,580 | 1,568 | 1,572 | ±0 | ±0% | 4,500 |
| 2023/11/02 | 1,562 | 1,572 | 1,556 | 1,572 | +22 | +1.4% | 5,700 |
| 2023/11/01 | 1,568 | 1,570 | 1,550 | 1,550 | -3 | -0.2% | 2,300 |
| 2023/10/31 | 1,534 | 1,553 | 1,534 | 1,553 | +16 | +1% | 5,000 |
| 2023/10/30 | 1,530 | 1,543 | 1,528 | 1,537 | +5 | +0.3% | 2,300 |
| 2023/10/27 | 1,513 | 1,532 | 1,510 | 1,532 | +19 | +1.3% | 3,100 |
| 2023/10/26 | 1,516 | 1,527 | 1,513 | 1,513 | -5 | -0.3% | 1,100 |
| 2023/10/25 | 1,537 | 1,537 | 1,518 | 1,518 | +2 | +0.1% | 1,400 |
| 2023/10/24 | 1,507 | 1,547 | 1,507 | 1,516 | +9 | +0.6% | 900 |
| 2023/10/23 | 1,535 | 1,550 | 1,501 | 1,507 | +22 | +1.5% | 3,100 |
| 2023/10/20 | 1,521 | 1,521 | 1,450 | 1,485 | -36 | -2.4% | 8,500 |
| 2023/10/19 | 1,528 | 1,532 | 1,520 | 1,521 | -20 | -1.3% | 3,100 |
| 2023/10/18 | 1,526 | 1,545 | 1,526 | 1,541 | +2 | +0.1% | 4,900 |
| 2023/10/17 | 1,510 | 1,577 | 1,510 | 1,539 | +38 | +2.5% | 13,900 |
| 2023/10/16 | 1,491 | 1,517 | 1,491 | 1,501 | +17 | +1.1% | 4,900 |
| 2023/10/13 | 1,480 | 1,484 | 1,463 | 1,484 | +4 | +0.3% | 3,700 |
| 2023/10/12 | 1,442 | 1,518 | 1,442 | 1,480 | +45 | +3.1% | 12,600 |
| 2023/10/11 | 1,445 | 1,445 | 1,435 | 1,435 | -4 | -0.3% | 1,800 |
| 2023/10/10 | 1,455 | 1,455 | 1,421 | 1,439 | +26 | +1.8% | 7,500 |
| 2023/10/06 | 1,399 | 1,413 | 1,399 | 1,413 | +14 | +1% | 2,800 |
| 2023/10/05 | 1,400 | 1,400 | 1,381 | 1,399 | -4 | -0.3% | 9,000 |
| 2023/10/04 | 1,415 | 1,422 | 1,401 | 1,403 | -33 | -2.3% | 10,500 |
| 2023/10/03 | 1,455 | 1,456 | 1,431 | 1,436 | -10 | -0.7% | 5,300 |
| 2023/10/02 | 1,462 | 1,466 | 1,444 | 1,446 | -12 | -0.8% | 7,900 |
| 2023/09/29 | 1,472 | 1,472 | 1,447 | 1,458 | +11 | +0.8% | 5,200 |
| 2023/09/28 | 1,439 | 1,447 | 1,430 | 1,447 | +15 | +1% | 3,200 |
| 2023/09/27 | 1,436 | 1,436 | 1,420 | 1,432 | -4 | -0.3% | 2,700 |
| 2023/09/26 | 1,430 | 1,436 | 1,423 | 1,436 | +12 | +0.8% | 3,000 |
| 2023/09/25 | 1,414 | 1,426 | 1,414 | 1,424 | +17 | +1.2% | 2,300 |
| 2023/09/22 | 1,417 | 1,430 | 1,401 | 1,407 | -9 | -0.6% | 7,300 |
| 2023/09/21 | 1,444 | 1,449 | 1,416 | 1,416 | -17 | -1.2% | 7,700 |
| 2023/09/20 | 1,445 | 1,448 | 1,432 | 1,433 | -16 | -1.1% | 4,500 |
| 2023/09/19 | 1,455 | 1,472 | 1,432 | 1,449 | -3 | -0.2% | 7,600 |
| 2023/09/15 | 1,458 | 1,479 | 1,445 | 1,452 | +7 | +0.5% | 7,700 |
| 2023/09/14 | 1,443 | 1,445 | 1,437 | 1,445 | +16 | +1.1% | 3,000 |
| 2023/09/13 | 1,431 | 1,444 | 1,428 | 1,429 | -2 | -0.1% | 4,500 |
| 2023/09/12 | 1,452 | 1,457 | 1,430 | 1,431 | -21 | -1.4% | 6,100 |
| 2023/09/11 | 1,478 | 1,478 | 1,446 | 1,452 | +2 | +0.1% | 11,400 |
| 2023/09/08 | 1,433 | 1,460 | 1,433 | 1,450 | +17 | +1.2% | 6,900 |
| 2023/09/07 | 1,434 | 1,447 | 1,430 | 1,433 | +5 | +0.4% | 3,300 |
| 2023/09/06 | 1,412 | 1,442 | 1,410 | 1,428 | +18 | +1.3% | 9,200 |
| 2023/09/05 | 1,412 | 1,413 | 1,402 | 1,410 | +4 | +0.3% | 5,700 |
| 2023/09/04 | 1,410 | 1,417 | 1,405 | 1,406 | -4 | -0.3% | 7,000 |
| 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 |
351～
400
件表示中 / 569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 | 96,400円 | +2.8% | -19.6% | 2.07% | 30.93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 |
| ａｎｆａｃ | 20,800円 | - | - | 0.00% | - | 2.21倍 |
|
出版社と協業し漫画アプリ展開。占いサービスが成長中。ＩｏＴ活用したホテルの運営も行う |
| ランシステム | 53,300円 | -24.0% | +4.2% | 0.00% | 37.75倍 | 11.38倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
| ブリッジコン | 108,700円 | +20.5% | -35.1% | 0.00% | 21.15倍 | 2.10倍 |
|
経営管理支援コンサル会社。外部の公認会計士を企業にシェアする「プロシェアリング」を展開 |
| 武蔵野 | 213,300円 | +5.3% | +261.1% | 0.00% | 44.63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 |
市場注目の銘柄
チャート関連のコラム
