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 |
|---|---|---|---|---|---|---|---|
| 2023/05/19 | 1,475 | 1,475 | 1,451 | 1,451 | +16 | +1.1% | 2,000 |
| 2023/05/18 | 1,452 | 1,478 | 1,435 | 1,435 | -14 | -1% | 5,000 |
| 2023/05/17 | 1,427 | 1,449 | 1,427 | 1,449 | +29 | +2% | 4,400 |
| 2023/05/16 | 1,430 | 1,440 | 1,419 | 1,420 | -11 | -0.8% | 7,100 |
| 2023/05/15 | 1,441 | 1,441 | 1,420 | 1,431 | -25 | -1.7% | 7,800 |
| 2023/05/12 | 1,470 | 1,472 | 1,454 | 1,456 | -9 | -0.6% | 2,000 |
| 2023/05/11 | 1,460 | 1,465 | 1,460 | 1,465 | ±0 | ±0% | 500 |
| 2023/05/10 | 1,466 | 1,472 | 1,464 | 1,465 | +1 | +0.1% | 1,600 |
| 2023/05/09 | 1,455 | 1,475 | 1,455 | 1,464 | +1 | +0.1% | 4,000 |
| 2023/05/08 | 1,455 | 1,463 | 1,442 | 1,463 | -2 | -0.1% | 5,900 |
| 2023/05/02 | 1,470 | 1,471 | 1,442 | 1,465 | -15 | -1% | 6,500 |
| 2023/05/01 | 1,472 | 1,480 | 1,450 | 1,480 | +12 | +0.8% | 7,600 |
| 2023/04/28 | 1,478 | 1,478 | 1,447 | 1,468 | +17 | +1.2% | 4,600 |
| 2023/04/27 | 1,450 | 1,468 | 1,443 | 1,451 | ±0 | ±0% | 4,900 |
| 2023/04/26 | 1,460 | 1,474 | 1,449 | 1,451 | -19 | -1.3% | 12,600 |
| 2023/04/25 | 1,486 | 1,486 | 1,470 | 1,470 | -20 | -1.3% | 6,100 |
| 2023/04/24 | 1,482 | 1,491 | 1,467 | 1,490 | +3 | +0.2% | 4,300 |
| 2023/04/21 | 1,501 | 1,501 | 1,484 | 1,487 | -13 | -0.9% | 6,500 |
| 2023/04/20 | 1,510 | 1,517 | 1,490 | 1,500 | -10 | -0.7% | 6,000 |
| 2023/04/19 | 1,519 | 1,519 | 1,500 | 1,510 | -9 | -0.6% | 3,300 |
| 2023/04/18 | 1,503 | 1,519 | 1,488 | 1,519 | -21 | -1.4% | 17,600 |
| 2023/04/17 | 1,527 | 1,540 | 1,521 | 1,540 | +12 | +0.8% | 3,200 |
| 2023/04/14 | 1,544 | 1,544 | 1,515 | 1,528 | ±0 | ±0% | 2,000 |
| 2023/04/13 | 1,520 | 1,528 | 1,510 | 1,528 | +9 | +0.6% | 2,400 |
| 2023/04/12 | 1,532 | 1,540 | 1,519 | 1,519 | -4 | -0.3% | 1,200 |
| 2023/04/11 | 1,527 | 1,530 | 1,522 | 1,523 | -5 | -0.3% | 1,300 |
| 2023/04/10 | 1,525 | 1,528 | 1,513 | 1,528 | +7 | +0.5% | 700 |
| 2023/04/07 | 1,538 | 1,546 | 1,521 | 1,521 | -35 | -2.2% | 3,600 |
| 2023/04/06 | 1,551 | 1,559 | 1,540 | 1,556 | -8 | -0.5% | 1,100 |
| 2023/04/05 | 1,547 | 1,564 | 1,544 | 1,564 | +6 | +0.4% | 1,100 |
| 2023/04/04 | 1,538 | 1,558 | 1,538 | 1,558 | +8 | +0.5% | 1,400 |
| 2023/04/03 | 1,536 | 1,550 | 1,536 | 1,550 | +18 | +1.2% | 700 |
| 2023/03/31 | 1,545 | 1,545 | 1,520 | 1,532 | +27 | +1.8% | 1,800 |
| 2023/03/30 | 1,540 | 1,573 | 1,505 | 1,505 | -32 | -2.1% | 3,300 |
| 2023/03/29 | 1,577 | 1,577 | 1,530 | 1,537 | ±0 | ±0% | 1,200 |
| 2023/03/28 | 1,560 | 1,576 | 1,537 | 1,537 | -14 | -0.9% | 1,800 |
| 2023/03/27 | 1,577 | 1,577 | 1,551 | 1,551 | +2 | +0.1% | 2,100 |
| 2023/03/24 | 1,525 | 1,557 | 1,525 | 1,549 | -16 | -1% | 1,700 |
| 2023/03/23 | 1,514 | 1,565 | 1,501 | 1,565 | +50 | +3.3% | 6,800 |
| 2023/03/22 | 1,518 | 1,545 | 1,515 | 1,515 | +12 | +0.8% | 1,700 |
| 2023/03/20 | 1,537 | 1,537 | 1,503 | 1,503 | +3 | +0.2% | 2,000 |
| 2023/03/17 | 1,460 | 1,510 | 1,460 | 1,500 | +50 | +3.4% | 3,900 |
| 2023/03/16 | 1,478 | 1,478 | 1,427 | 1,450 | -30 | -2% | 3,700 |
| 2023/03/15 | 1,501 | 1,501 | 1,480 | 1,480 | ±0 | ±0% | 1,400 |
| 2023/03/14 | 1,505 | 1,505 | 1,470 | 1,480 | -55 | -3.6% | 3,800 |
| 2023/03/13 | 1,514 | 1,546 | 1,470 | 1,535 | +11 | +0.7% | 5,700 |
| 2023/03/10 | 1,548 | 1,548 | 1,512 | 1,524 | -24 | -1.6% | 2,200 |
| 2023/03/09 | 1,552 | 1,559 | 1,540 | 1,548 | -16 | -1% | 2,400 |
| 2023/03/08 | 1,566 | 1,566 | 1,545 | 1,564 | +13 | +0.8% | 800 |
| 2023/03/07 | 1,527 | 1,574 | 1,527 | 1,551 | +6 | +0.4% | 2,000 |
501～
550
件表示中 / 642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 | 201,100円 | +18.7% | +64.6% | 2.49% | 31.77倍 | 3.20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 |
| ジェイテック | 26,000円 | +17.9% | +21.2% | 3.85% | 8.68倍 | 1.47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 |
| 城南進研 | 24,900円 | +4.9% | - | 2.01% | 21.50倍 | 1.39倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| イシン | 113,900円 | +10.1% | -97.8% | 0.00% | 167.99倍 | 1.82倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
| アクアライン | 31,100円 | -13.3% | - | 0.00% | 43.19倍 | -4.93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 |
市場注目の銘柄
チャート関連のコラム
