ビジネスコーチの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 2,050 | 2,050 | 1,942 | 1,995 | -20 | -1% | 12,000 |
| 2025/05/29 | 1,977 | 2,016 | 1,976 | 2,015 | +39 | +2% | 10,100 |
| 2025/05/28 | 1,975 | 1,999 | 1,959 | 1,976 | +40 | +2.1% | 12,400 |
| 2025/05/27 | 1,896 | 1,990 | 1,896 | 1,936 | +42 | +2.2% | 5,400 |
| 2025/05/26 | 1,878 | 1,943 | 1,863 | 1,894 | +4 | +0.2% | 4,200 |
| 2025/05/23 | 1,919 | 1,919 | 1,890 | 1,890 | -38 | -2% | 3,400 |
| 2025/05/22 | 1,885 | 1,928 | 1,861 | 1,928 | +3 | +0.2% | 7,200 |
| 2025/05/21 | 1,797 | 2,000 | 1,797 | 1,925 | +168 | +9.6% | 58,500 |
| 2025/05/20 | 1,734 | 1,758 | 1,734 | 1,757 | +13 | +0.7% | 1,100 |
| 2025/05/19 | 1,746 | 1,759 | 1,715 | 1,744 | -2 | -0.1% | 5,300 |
| 2025/05/16 | 1,726 | 1,778 | 1,726 | 1,746 | +9 | +0.5% | 1,200 |
| 2025/05/15 | 1,735 | 1,769 | 1,735 | 1,737 | +53 | +3.1% | 1,600 |
| 2025/05/14 | 1,706 | 1,739 | 1,684 | 1,684 | -22 | -1.3% | 5,600 |
| 2025/05/13 | 1,833 | 1,891 | 1,704 | 1,706 | -118 | -6.5% | 56,600 |
| 2025/05/12 | 1,700 | 1,855 | 1,700 | 1,824 | +133 | +7.9% | 23,900 |
| 2025/05/09 | 1,664 | 1,691 | 1,664 | 1,691 | +29 | +1.7% | 6,100 |
| 2025/05/08 | 1,609 | 1,662 | 1,609 | 1,662 | +53 | +3.3% | 3,700 |
| 2025/05/07 | 1,586 | 1,610 | 1,586 | 1,609 | +18 | +1.1% | 1,100 |
| 2025/05/02 | 1,585 | 1,598 | 1,585 | 1,591 | +2 | +0.1% | 500 |
| 2025/05/01 | 1,565 | 1,605 | 1,565 | 1,589 | +4 | +0.3% | 2,600 |
| 2025/04/30 | 1,611 | 1,611 | 1,581 | 1,585 | -24 | -1.5% | 1,000 |
| 2025/04/28 | 1,611 | 1,611 | 1,570 | 1,609 | +9 | +0.6% | 900 |
| 2025/04/25 | 1,609 | 1,610 | 1,567 | 1,600 | -9 | -0.6% | 2,700 |
| 2025/04/24 | 1,611 | 1,611 | 1,605 | 1,609 | +9 | +0.6% | 400 |
| 2025/04/23 | 1,589 | 1,609 | 1,566 | 1,600 | ±0 | ±0% | 600 |
| 2025/04/22 | 1,605 | 1,616 | 1,600 | 1,600 | ±0 | ±0% | 1,600 |
| 2025/04/21 | 1,544 | 1,604 | 1,503 | 1,600 | +88 | +5.8% | 6,700 |
| 2025/04/18 | 1,475 | 1,536 | 1,475 | 1,512 | +34 | +2.3% | 6,600 |
| 2025/04/17 | 1,458 | 1,478 | 1,458 | 1,478 | +18 | +1.2% | 700 |
| 2025/04/16 | 1,475 | 1,475 | 1,452 | 1,460 | +14 | +1% | 600 |
| 2025/04/15 | 1,438 | 1,470 | 1,438 | 1,446 | +8 | +0.6% | 2,700 |
| 2025/04/14 | 1,447 | 1,448 | 1,420 | 1,438 | ±0 | ±0% | 3,200 |
| 2025/04/11 | 1,367 | 1,550 | 1,367 | 1,438 | +41 | +2.9% | 46,800 |
| 2025/04/10 | 1,415 | 1,420 | 1,380 | 1,397 | +28 | +2% | 4,800 |
| 2025/04/09 | 1,361 | 1,420 | 1,361 | 1,369 | -38 | -2.7% | 3,100 |
| 2025/04/08 | 1,399 | 1,450 | 1,369 | 1,407 | +22 | +1.6% | 2,800 |
| 2025/04/07 | 1,300 | 1,386 | 1,300 | 1,385 | -30 | -2.1% | 8,100 |
| 2025/04/04 | 1,490 | 1,499 | 1,415 | 1,415 | -92 | -6.1% | 8,100 |
| 2025/04/03 | 1,550 | 1,596 | 1,507 | 1,507 | -46 | -3% | 3,600 |
| 2025/04/02 | 1,557 | 1,560 | 1,550 | 1,553 | -10 | -0.6% | 3,300 |
| 2025/04/01 | 1,570 | 1,606 | 1,562 | 1,563 | -7 | -0.4% | 3,300 |
| 2025/03/31 | 1,594 | 1,626 | 1,560 | 1,570 | -24 | -1.5% | 4,400 |
| 2025/03/28 | 1,607 | 1,620 | 1,590 | 1,594 | -66 | -4% | 11,800 |
| 2025/03/27 | 1,653 | 1,675 | 1,653 | 1,660 | +8 | +0.5% | 6,600 |
| 2025/03/26 | 1,652 | 1,665 | 1,650 | 1,652 | -3 | -0.2% | 4,100 |
| 2025/03/25 | 1,657 | 1,667 | 1,655 | 1,655 | -13 | -0.8% | 2,500 |
| 2025/03/24 | 1,675 | 1,675 | 1,668 | 1,668 | -7 | -0.4% | 2,200 |
| 2025/03/21 | 1,680 | 1,682 | 1,675 | 1,675 | -1 | -0.1% | 3,700 |
| 2025/03/19 | 1,670 | 1,676 | 1,652 | 1,676 | -9 | -0.5% | 2,400 |
| 2025/03/18 | 1,682 | 1,693 | 1,665 | 1,685 | +2 | +0.1% | 2,700 |
1～
50
件表示中 / 639件
類似銘柄と比較する
現在ご覧いただいている「ビジネスコー」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 |
|---|---|---|---|---|---|---|---|---|
| ビジネスコー | 199,500円 | +18.7% | +64.6% | 2.51% | 31.52倍 | 3.17倍 |
|
経営者から社員までビジネスコーチング展開。大企業出身のコーチ多く特有の課題解決強み |
| 武蔵野 | 212,200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 |
| Ａｔｌａｓ | 30,100円 | +12.2% | - | 0.00% | 71.50倍 | 1.34倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
| アクアライン | 31,500円 | -13.3% | - | 0.00% | 43.75倍 | -5.27倍 |
|
水回りサービスは訪販からＥＣに転換。集客、技術指導等に特化し、契約加盟店が業務を担当 |
| ジェイテック | 25,600円 | +17.9% | +21.2% | 3.91% | 8.54倍 | 1.45倍 |
|
技術者派遣、請負事業が中核。自動車関連、精密、半導体分野に強み持つ。「技術商社」を標榜 |
市場注目の銘柄
チャート関連のコラム
