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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 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 |
| 2023/03/06 | 1,559 | 1,559 | 1,526 | 1,545 | +8 | +0.5% | 2,700 |
| 2023/03/03 | 1,549 | 1,558 | 1,520 | 1,537 | -11 | -0.7% | 3,200 |
| 2023/03/02 | 1,540 | 1,549 | 1,529 | 1,548 | +7 | +0.5% | 2,300 |
| 2023/03/01 | 1,512 | 1,545 | 1,512 | 1,541 | +30 | +2% | 2,200 |
| 2023/02/28 | 1,513 | 1,523 | 1,511 | 1,511 | -8 | -0.5% | 1,200 |
| 2023/02/27 | 1,519 | 1,526 | 1,505 | 1,519 | +25 | +1.7% | 1,800 |
| 2023/02/24 | 1,532 | 1,558 | 1,494 | 1,494 | -21 | -1.4% | 7,200 |
| 2023/02/22 | 1,571 | 1,571 | 1,510 | 1,515 | -71 | -4.5% | 8,300 |
| 2023/02/21 | 1,567 | 1,586 | 1,567 | 1,586 | +36 | +2.3% | 2,400 |
| 2023/02/20 | 1,573 | 1,573 | 1,541 | 1,550 | +12 | +0.8% | 1,700 |
| 2023/02/17 | 1,512 | 1,562 | 1,512 | 1,538 | +27 | +1.8% | 4,800 |
| 2023/02/16 | 1,465 | 1,579 | 1,465 | 1,511 | +62 | +4.3% | 9,000 |
| 2023/02/15 | 1,472 | 1,480 | 1,421 | 1,449 | -50 | -3.3% | 9,900 |
| 2023/02/14 | 1,499 | 1,514 | 1,461 | 1,499 | -7 | -0.5% | 6,500 |
| 2023/02/13 | 1,583 | 1,585 | 1,495 | 1,506 | -146 | -8.8% | 14,900 |
| 2023/02/10 | 1,669 | 1,669 | 1,650 | 1,652 | -18 | -1.1% | 3,200 |
| 2023/02/09 | 1,647 | 1,670 | 1,637 | 1,670 | +33 | +2% | 1,900 |
| 2023/02/08 | 1,684 | 1,684 | 1,622 | 1,637 | -21 | -1.3% | 1,400 |
| 2023/02/07 | 1,707 | 1,712 | 1,611 | 1,658 | -52 | -3% | 6,700 |
| 2023/02/06 | 1,723 | 1,742 | 1,703 | 1,710 | -35 | -2% | 5,500 |
| 2023/02/03 | 1,773 | 1,773 | 1,712 | 1,745 | -48 | -2.7% | 2,700 |
| 2023/02/02 | 1,770 | 1,793 | 1,766 | 1,793 | +34 | +1.9% | 700 |
| 2023/02/01 | 1,762 | 1,762 | 1,759 | 1,759 | -39 | -2.2% | 200 |
| 2023/01/31 | 1,790 | 1,798 | 1,771 | 1,798 | +8 | +0.4% | 700 |
| 2023/01/30 | 1,780 | 1,799 | 1,766 | 1,790 | +30 | +1.7% | 3,200 |
| 2023/01/27 | 1,777 | 1,777 | 1,755 | 1,760 | -25 | -1.4% | 1,100 |
| 2023/01/26 | 1,769 | 1,785 | 1,765 | 1,785 | +16 | +0.9% | 1,600 |
| 2023/01/25 | 1,790 | 1,798 | 1,765 | 1,769 | -22 | -1.2% | 1,900 |
| 2023/01/24 | 1,793 | 1,797 | 1,775 | 1,791 | +28 | +1.6% | 2,500 |
| 2023/01/23 | 1,740 | 1,779 | 1,730 | 1,763 | +15 | +0.9% | 3,500 |
| 2023/01/20 | 1,729 | 1,750 | 1,716 | 1,748 | +18 | +1% | 2,000 |
| 2023/01/19 | 1,719 | 1,738 | 1,718 | 1,730 | -10 | -0.6% | 1,300 |
| 2023/01/18 | 1,724 | 1,765 | 1,703 | 1,740 | +1 | +0.1% | 2,500 |
| 2023/01/17 | 1,808 | 1,809 | 1,701 | 1,739 | -41 | -2.3% | 6,200 |
| 2023/01/16 | 1,699 | 1,790 | 1,692 | 1,780 | +116 | +7% | 13,700 |
| 2023/01/13 | 1,660 | 1,693 | 1,660 | 1,664 | +4 | +0.2% | 2,300 |
| 2023/01/12 | 1,675 | 1,675 | 1,630 | 1,660 | -15 | -0.9% | 2,700 |
| 2023/01/11 | 1,674 | 1,684 | 1,654 | 1,675 | +1 | +0.1% | 2,700 |
| 2023/01/10 | 1,700 | 1,700 | 1,631 | 1,674 | -26 | -1.5% | 4,000 |
| 2023/01/06 | 1,564 | 1,700 | 1,547 | 1,700 | +156 | +10.1% | 9,400 |
| 2023/01/05 | 1,542 | 1,559 | 1,539 | 1,544 | +3 | +0.2% | 3,100 |
| 2023/01/04 | 1,585 | 1,585 | 1,540 | 1,541 | -17 | -1.1% | 3,800 |
| 2022/12/30 | 1,547 | 1,570 | 1,527 | 1,558 | +5 | +0.3% | 2,400 |
| 2022/12/29 | 1,491 | 1,610 | 1,488 | 1,553 | +92 | +6.3% | 8,600 |
| 2022/12/28 | 1,504 | 1,505 | 1,440 | 1,461 | -34 | -2.3% | 16,700 |
| 2022/12/27 | 1,497 | 1,555 | 1,480 | 1,495 | +16 | +1.1% | 14,200 |
601～
650
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 | 21,200円 | +8.5% | - | 0.24% | 163.07倍 | 4.86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 | 87,100円 | -8.3% | -39.8% | 0.00% | 15.18倍 | 2.23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 | 114,200円 | +14.4% | -33.9% | 0.00% | 2076.36倍 | 1.24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
