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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,567 | 1,575 | 1,564 | 1,573 | -4 | -0.3% | 3,800 |
| 2023/08/03 | 1,591 | 1,591 | 1,571 | 1,577 | -25 | -1.6% | 2,600 |
| 2023/08/02 | 1,601 | 1,631 | 1,590 | 1,602 | -29 | -1.8% | 10,300 |
| 2023/08/01 | 1,630 | 1,663 | 1,630 | 1,631 | -79 | -4.6% | 13,900 |
| 2023/07/31 | 1,721 | 1,721 | 1,710 | 1,710 | +1 | +0.1% | 2,800 |
| 2023/07/28 | 1,688 | 1,719 | 1,688 | 1,709 | -19 | -1.1% | 1,600 |
| 2023/07/27 | 1,659 | 1,728 | 1,651 | 1,728 | +56 | +3.3% | 4,700 |
| 2023/07/26 | 1,696 | 1,696 | 1,653 | 1,672 | -32 | -1.9% | 11,500 |
| 2023/07/25 | 1,750 | 1,750 | 1,704 | 1,704 | -46 | -2.6% | 3,100 |
| 2023/07/24 | 1,808 | 1,808 | 1,731 | 1,750 | -58 | -3.2% | 10,000 |
| 2023/07/21 | 1,823 | 1,827 | 1,807 | 1,808 | -39 | -2.1% | 3,500 |
| 2023/07/20 | 1,889 | 1,889 | 1,838 | 1,847 | -44 | -2.3% | 4,200 |
| 2023/07/19 | 1,841 | 1,891 | 1,833 | 1,891 | +75 | +4.1% | 18,300 |
| 2023/07/18 | 1,829 | 1,829 | 1,772 | 1,816 | +67 | +3.8% | 3,600 |
| 2023/07/14 | 1,728 | 1,749 | 1,720 | 1,749 | +21 | +1.2% | 5,900 |
| 2023/07/13 | 1,711 | 1,739 | 1,696 | 1,728 | +9 | +0.5% | 7,800 |
| 2023/07/12 | 1,836 | 1,836 | 1,713 | 1,719 | -117 | -6.4% | 14,400 |
| 2023/07/11 | 1,880 | 1,880 | 1,835 | 1,836 | -14 | -0.8% | 3,200 |
| 2023/07/10 | 1,913 | 1,917 | 1,835 | 1,850 | +15 | +0.8% | 11,200 |
| 2023/07/07 | 1,779 | 1,847 | 1,750 | 1,835 | +25 | +1.4% | 12,200 |
| 2023/07/06 | 1,747 | 1,830 | 1,722 | 1,810 | +64 | +3.7% | 15,600 |
| 2023/07/05 | 1,710 | 1,746 | 1,680 | 1,746 | +56 | +3.3% | 12,700 |
| 2023/07/04 | 1,738 | 1,738 | 1,690 | 1,690 | -8 | -0.5% | 8,900 |
| 2023/07/03 | 1,710 | 1,725 | 1,685 | 1,698 | +57 | +3.5% | 15,000 |
| 2023/06/30 | 1,684 | 1,684 | 1,630 | 1,641 | -24 | -1.4% | 6,400 |
| 2023/06/29 | 1,676 | 1,676 | 1,639 | 1,665 | +15 | +0.9% | 8,500 |
| 2023/06/28 | 1,648 | 1,670 | 1,630 | 1,650 | +6 | +0.4% | 5,900 |
| 2023/06/27 | 1,645 | 1,694 | 1,630 | 1,644 | +10 | +0.6% | 7,100 |
| 2023/06/26 | 1,649 | 1,737 | 1,626 | 1,634 | +34 | +2.1% | 20,000 |
| 2023/06/23 | 1,615 | 1,630 | 1,590 | 1,600 | -15 | -0.9% | 4,700 |
| 2023/06/22 | 1,607 | 1,618 | 1,582 | 1,615 | +16 | +1% | 4,300 |
| 2023/06/21 | 1,587 | 1,610 | 1,587 | 1,599 | +3 | +0.2% | 3,300 |
| 2023/06/20 | 1,596 | 1,615 | 1,565 | 1,596 | +6 | +0.4% | 5,100 |
| 2023/06/19 | 1,567 | 1,596 | 1,551 | 1,590 | +35 | +2.3% | 6,500 |
| 2023/06/16 | 1,530 | 1,555 | 1,510 | 1,555 | +21 | +1.4% | 3,200 |
| 2023/06/15 | 1,559 | 1,559 | 1,534 | 1,534 | -22 | -1.4% | 1,600 |
| 2023/06/14 | 1,569 | 1,575 | 1,556 | 1,556 | -17 | -1.1% | 2,600 |
| 2023/06/13 | 1,591 | 1,595 | 1,563 | 1,573 | -26 | -1.6% | 3,800 |
| 2023/06/12 | 1,550 | 1,607 | 1,528 | 1,599 | +64 | +4.2% | 8,100 |
| 2023/06/09 | 1,522 | 1,537 | 1,512 | 1,535 | +14 | +0.9% | 3,900 |
| 2023/06/08 | 1,512 | 1,521 | 1,507 | 1,521 | +8 | +0.5% | 1,500 |
| 2023/06/07 | 1,503 | 1,520 | 1,496 | 1,513 | +3 | +0.2% | 2,800 |
| 2023/06/06 | 1,508 | 1,510 | 1,504 | 1,510 | +6 | +0.4% | 1,500 |
| 2023/06/05 | 1,500 | 1,521 | 1,490 | 1,504 | +4 | +0.3% | 4,800 |
| 2023/06/02 | 1,482 | 1,510 | 1,475 | 1,500 | +18 | +1.2% | 2,400 |
| 2023/06/01 | 1,510 | 1,517 | 1,480 | 1,482 | -36 | -2.4% | 2,600 |
| 2023/05/31 | 1,532 | 1,532 | 1,505 | 1,518 | +8 | +0.5% | 2,000 |
| 2023/05/30 | 1,530 | 1,530 | 1,501 | 1,510 | -8 | -0.5% | 2,000 |
| 2023/05/29 | 1,538 | 1,540 | 1,505 | 1,518 | -2 | -0.1% | 2,700 |
| 2023/05/26 | 1,505 | 1,532 | 1,495 | 1,520 | +11 | +0.7% | 2,800 |
501～
550
件表示中 / 696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 | 222,000円 | +18.7% | +64.6% | 2.25% | 35.07倍 | 3.53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 |
| ＭＨグループ | 21,500円 | +8.5% | - | 0.23% | 165.38倍 | 4.93倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
| オンデック | 87,400円 | -8.3% | -39.8% | 0.00% | 15.23倍 | 2.24倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
| 武蔵野 | 229,100円 | -4.0% | -51.7% | 0.00% | 79.88倍 | 0.66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 |
| ＡＬｉＮＫ | 112,100円 | +14.4% | -33.9% | 0.00% | 2038.18倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
