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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 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 |
| 2023/11/15 | 1,550 | 1,556 | 1,534 | 1,537 | -8 | -0.5% | 2,500 |
| 2023/11/14 | 1,538 | 1,546 | 1,538 | 1,545 | -7 | -0.5% | 1,400 |
| 2023/11/13 | 1,553 | 1,555 | 1,540 | 1,552 | -3 | -0.2% | 3,100 |
| 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 |
351～
400
件表示中 / 601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 | 94,500円 | +2.8% | -19.6% | 2.12% | 30.64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 | 105,700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 |
| Ｕｎｉｐｏｓ | 17,300円 | +12.5% | - | 0.00% | 11.25倍 | -0.66倍 |
|
従業員の相互評価サービス「ユニポス」が柱。人的資本関連のコンサルやサービスを育成中 |
| 武蔵野 | 212,700円 | -4.0% | -51.7% | - | - | - |
|
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 |
| セーラー広告 | 36,000円 | - | - | 1.67% | - | 0.78倍 |
|
四国４県と山陽、北部九州が事業地域の中堅広告代理店。タウン誌も発行。ネット事業強化中 |
市場注目の銘柄
チャート関連のコラム
