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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 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 |
| 2025/01/21 | 1,547 | 1,547 | 1,521 | 1,530 | +7 | +0.5% | 3,200 |
| 2025/01/20 | 1,521 | 1,527 | 1,510 | 1,523 | +16 | +1.1% | 5,900 |
| 2025/01/17 | 1,518 | 1,518 | 1,506 | 1,507 | -1 | -0.1% | 5,100 |
| 2025/01/16 | 1,527 | 1,527 | 1,508 | 1,508 | -4 | -0.3% | 6,400 |
| 2025/01/15 | 1,515 | 1,523 | 1,512 | 1,512 | -3 | -0.2% | 7,100 |
| 2025/01/14 | 1,516 | 1,524 | 1,502 | 1,515 | -4 | -0.3% | 5,700 |
| 2025/01/10 | 1,508 | 1,527 | 1,505 | 1,519 | +1 | +0.1% | 12,900 |
| 2025/01/09 | 1,532 | 1,537 | 1,509 | 1,518 | -14 | -0.9% | 21,400 |
| 2025/01/08 | 1,535 | 1,544 | 1,505 | 1,532 | +9 | +0.6% | 10,400 |
| 2025/01/07 | 1,524 | 1,574 | 1,503 | 1,523 | +14 | +0.9% | 17,400 |
| 2025/01/06 | 1,521 | 1,578 | 1,503 | 1,509 | +17 | +1.1% | 28,300 |
| 2024/12/30 | 1,515 | 1,515 | 1,480 | 1,492 | +7 | +0.5% | 33,000 |
| 2024/12/27 | 1,414 | 1,485 | 1,408 | 1,485 | +28 | +1.9% | 70,100 |
| 2024/12/26 | 1,500 | 1,530 | 1,434 | 1,457 | +227 | +18.5% | 426,800 |
| 2024/12/25 | 1,251 | 1,260 | 1,224 | 1,230 | -38 | -3% | 42,700 |
| 2024/12/24 | 1,297 | 1,300 | 1,238 | 1,268 | -6 | -0.5% | 84,000 |
| 2024/12/23 | 1,418 | 1,483 | 1,271 | 1,274 | -144 | -10.2% | 291,000 |
| 2024/12/20 | 1,663 | 2,063 | 1,405 | 1,418 | -245 | -14.7% | 1,525,900 |
| 2024/12/19 | 1,326 | 1,663 | 1,325 | 1,663 | +300 | +22% | 812,500 |
| 2024/12/18 | 1,399 | 1,613 | 1,263 | 1,363 | -7 | -0.5% | 212,500 |
| 2024/12/17 | 1,227 | 1,477 | 1,210 | 1,370 | +193 | +16.4% | 493,100 |
| 2024/12/16 | 1,177 | 1,177 | 1,177 | 1,177 | ±0 | ±0% | 700 |
| 2024/12/13 | 1,181 | 1,200 | 1,177 | 1,177 | -23 | -1.9% | 800 |
| 2024/12/12 | 1,156 | 1,200 | 1,156 | 1,200 | +44 | +3.8% | 2,900 |
| 2024/12/11 | 1,154 | 1,184 | 1,154 | 1,156 | +3 | +0.3% | 700 |
| 2024/12/10 | 1,192 | 1,192 | 1,153 | 1,153 | -39 | -3.3% | 600 |
| 2024/12/09 | 1,194 | 1,194 | 1,192 | 1,192 | -2 | -0.2% | 200 |
| 2024/12/06 | 1,200 | 1,200 | 1,194 | 1,194 | ±0 | ±0% | 500 |
| 2024/12/05 | 1,194 | 1,204 | 1,185 | 1,194 | ±0 | ±0% | 1,600 |
| 2024/12/04 | 1,173 | 1,194 | 1,164 | 1,194 | +20 | +1.7% | 800 |
| 2024/12/03 | 1,195 | 1,196 | 1,166 | 1,174 | -24 | -2% | 1,800 |
| 2024/12/02 | 1,198 | 1,198 | 1,198 | 1,198 | +12 | +1% | 200 |
| 2024/11/29 | 1,158 | 1,197 | 1,140 | 1,186 | -2 | -0.2% | 5,300 |
| 2024/11/28 | 1,170 | 1,188 | 1,163 | 1,188 | +18 | +1.5% | 500 |
| 2024/11/27 | 1,180 | 1,195 | 1,165 | 1,170 | -10 | -0.8% | 1,100 |
| 2024/11/26 | 1,200 | 1,200 | 1,163 | 1,180 | -35 | -2.9% | 2,600 |
| 2024/11/25 | 1,147 | 1,215 | 1,147 | 1,215 | +65 | +5.7% | 5,700 |
| 2024/11/22 | 1,150 | 1,150 | 1,142 | 1,150 | ±0 | ±0% | 400 |
| 2024/11/21 | 1,151 | 1,151 | 1,145 | 1,150 | -1 | -0.1% | 24,200 |
| 2024/11/20 | 1,149 | 1,160 | 1,148 | 1,151 | -1 | -0.1% | 1,000 |
| 2024/11/19 | 1,151 | 1,152 | 1,151 | 1,152 | +1 | +0.1% | 200 |
| 2024/11/18 | 1,156 | 1,156 | 1,151 | 1,151 | -5 | -0.4% | 2,400 |
| 2024/11/15 | 1,160 | 1,160 | 1,155 | 1,156 | +2 | +0.2% | 500 |
| 2024/11/14 | 1,151 | 1,160 | 1,151 | 1,154 | +3 | +0.3% | 900 |
| 2024/11/13 | 1,155 | 1,155 | 1,151 | 1,151 | -30 | -2.5% | 700 |
| 2024/11/12 | 1,180 | 1,201 | 1,156 | 1,181 | ±0 | ±0% | 4,100 |
| 2024/11/11 | 1,196 | 1,213 | 1,181 | 1,181 | -99 | -7.7% | 4,300 |
| 2024/11/08 | 1,245 | 1,291 | 1,220 | 1,280 | +57 | +4.7% | 5,100 |
51～
100
件表示中 / 604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 | 138,800円 | +12.4% | +7.6% | 3.60% | 61.33倍 | 2.23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 |
| アスア | 55,300円 | +5.0% | +12.6% | 1.02% | 10.90倍 | 1.55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 | - | - | - | - | - | - |
|
- |
| デリバリコン | 29,800円 | +1.2% | -79.5% | 0.00% | 53.02倍 | 1.35倍 |
|
業種を問わず、データ分析や既存システムのＤＸなど開発を支援。顧客のデジタル人材育成も |
| Ｇモンスター | 46,600円 | +20.1% | +32.9% | 2.15% | 7.14倍 | 1.05倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
市場注目の銘柄
チャート関連のコラム
