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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/17 | 1,674 | 1,687 | 1,665 | 1,683 | +3 | +0.2% | 2,300 |
| 2025/03/14 | 1,654 | 1,683 | 1,654 | 1,680 | -14 | -0.8% | 2,100 |
| 2025/03/13 | 1,666 | 1,694 | 1,666 | 1,694 | +17 | +1% | 1,100 |
| 2025/03/12 | 1,663 | 1,677 | 1,652 | 1,677 | -3 | -0.2% | 2,300 |
| 2025/03/11 | 1,675 | 1,696 | 1,655 | 1,680 | +3 | +0.2% | 2,500 |
| 2025/03/10 | 1,674 | 1,707 | 1,674 | 1,677 | +11 | +0.7% | 3,700 |
| 2025/03/07 | 1,680 | 1,695 | 1,665 | 1,666 | -14 | -0.8% | 2,100 |
| 2025/03/06 | 1,675 | 1,705 | 1,675 | 1,680 | -10 | -0.6% | 2,200 |
| 2025/03/05 | 1,700 | 1,700 | 1,690 | 1,690 | -18 | -1.1% | 1,600 |
| 2025/03/04 | 1,691 | 1,708 | 1,646 | 1,708 | +17 | +1% | 2,700 |
| 2025/03/03 | 1,670 | 1,712 | 1,649 | 1,691 | +42 | +2.5% | 5,600 |
| 2025/02/28 | 1,688 | 1,688 | 1,648 | 1,649 | -41 | -2.4% | 5,400 |
| 2025/02/27 | 1,679 | 1,690 | 1,667 | 1,690 | +14 | +0.8% | 2,800 |
| 2025/02/26 | 1,685 | 1,685 | 1,661 | 1,676 | -13 | -0.8% | 3,400 |
| 2025/02/25 | 1,719 | 1,719 | 1,689 | 1,689 | -30 | -1.7% | 4,200 |
| 2025/02/21 | 1,724 | 1,724 | 1,681 | 1,719 | +23 | +1.4% | 4,700 |
| 2025/02/20 | 1,684 | 1,699 | 1,659 | 1,696 | +12 | +0.7% | 2,900 |
| 2025/02/19 | 1,683 | 1,712 | 1,660 | 1,684 | +15 | +0.9% | 14,500 |
| 2025/02/18 | 1,685 | 1,697 | 1,660 | 1,669 | +4 | +0.2% | 6,300 |
| 2025/02/17 | 1,608 | 1,700 | 1,600 | 1,665 | -5 | -0.3% | 31,300 |
| 2025/02/14 | 1,622 | 1,670 | 1,601 | 1,670 | +35 | +2.1% | 14,900 |
| 2025/02/13 | 1,650 | 1,650 | 1,630 | 1,635 | +10 | +0.6% | 4,000 |
| 2025/02/12 | 1,611 | 1,638 | 1,611 | 1,625 | +5 | +0.3% | 9,000 |
| 2025/02/10 | 1,622 | 1,636 | 1,600 | 1,620 | -7 | -0.4% | 6,600 |
| 2025/02/07 | 1,634 | 1,634 | 1,595 | 1,627 | +30 | +1.9% | 2,700 |
| 2025/02/06 | 1,586 | 1,624 | 1,576 | 1,597 | +11 | +0.7% | 9,700 |
| 2025/02/05 | 1,579 | 1,587 | 1,567 | 1,586 | +8 | +0.5% | 4,000 |
| 2025/02/04 | 1,580 | 1,581 | 1,567 | 1,578 | +2 | +0.1% | 5,100 |
| 2025/02/03 | 1,576 | 1,580 | 1,566 | 1,576 | +2 | +0.1% | 2,100 |
| 2025/01/31 | 1,569 | 1,580 | 1,561 | 1,574 | +5 | +0.3% | 4,300 |
| 2025/01/30 | 1,537 | 1,579 | 1,537 | 1,569 | +32 | +2.1% | 2,600 |
| 2025/01/29 | 1,536 | 1,546 | 1,536 | 1,537 | +1 | +0.1% | 2,500 |
| 2025/01/28 | 1,546 | 1,548 | 1,536 | 1,536 | -10 | -0.6% | 1,700 |
| 2025/01/27 | 1,570 | 1,570 | 1,546 | 1,546 | +11 | +0.7% | 3,300 |
| 2025/01/24 | 1,531 | 1,543 | 1,528 | 1,535 | +5 | +0.3% | 1,200 |
| 2025/01/23 | 1,545 | 1,545 | 1,529 | 1,530 | -15 | -1% | 3,800 |
| 2025/01/22 | 1,540 | 1,545 | 1,521 | 1,545 | +15 | +1% | 5,700 |
1～
50
件表示中 / 602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 | 141,500円 | +12.4% | +7.6% | 3.53% | 62.53倍 | 2.28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 |
| デザインワン | 10,400円 | -29.0% | - | 0.00% | - | 0.54倍 |
|
口コミ重視のオールジャンル店舗情報サイト「エキテン」が主軸。システム開発なども展開 |
| アスア | 58,600円 | +5.0% | +12.6% | 0.97% | 11.54倍 | 1.64倍 |
|
物流事業者特化コンサルティング業務が柱。通信・ネットワーク機器の販売、工事、保守も展開 |
| Ｄ＆Ｉ | - | - | - | - | - | - |
|
- |
| ＣＲＧＨＤ | 27,800円 | +5.3% | +999.9% | 0.00% | 6.15倍 | 0.56倍 |
|
コールセンター向け人材派遣大手。イベント企画や業務一括請負も。ＡＩでの業務自動化に注力 |
市場注目の銘柄
チャート関連のコラム
