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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 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 |
| 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 |
51～
100
件表示中 / 640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 | 200,600円 | +18.7% | +64.6% | 2.49% | 31.69倍 | 3.19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 |
| 武蔵野 | 215,200円 | -4.0% | -51.7% | - | - | - |
|
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 |
| コレックＨＤ | 30,200円 | +41.8% | +90.4% | 2.98% | 6.84倍 | 1.80倍 |
|
ＮＨＫの営業代行から転換。不動産仲介「イエプラ」に加え、ゲーム攻略サイト「アルテマ」運営 |
| アーキテクツＳＪ | 21,100円 | +234.6% | - | 0.00% | 9.19倍 | 23.21倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。アパマンＧ出資の店舗あっせん売却 |
| アクアライン | 31,800円 | -13.3% | - | 0.00% | 44.16倍 | -5.04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
