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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 970 | 980 | 948 | 962 | +14 | +1.5% | 6,000 |
| 2024/08/08 | 965 | 979 | 925 | 948 | -21 | -2.2% | 4,400 |
| 2024/08/07 | 885 | 981 | 885 | 969 | +33 | +3.5% | 22,500 |
| 2024/08/06 | 871 | 937 | 871 | 936 | +80 | +9.3% | 12,700 |
| 2024/08/05 | 1,065 | 1,065 | 856 | 856 | -299 | -25.9% | 50,200 |
| 2024/08/02 | 1,248 | 1,260 | 1,155 | 1,155 | -103 | -8.2% | 10,100 |
| 2024/08/01 | 1,272 | 1,298 | 1,257 | 1,258 | -31 | -2.4% | 4,500 |
| 2024/07/31 | 1,307 | 1,310 | 1,256 | 1,289 | +12 | +0.9% | 4,400 |
| 2024/07/30 | 1,268 | 1,289 | 1,247 | 1,277 | +9 | +0.7% | 4,600 |
| 2024/07/29 | 1,261 | 1,292 | 1,234 | 1,268 | -2 | -0.2% | 4,000 |
| 2024/07/26 | 1,237 | 1,270 | 1,237 | 1,270 | +13 | +1% | 2,300 |
| 2024/07/25 | 1,260 | 1,291 | 1,247 | 1,257 | -25 | -2% | 5,400 |
| 2024/07/24 | 1,291 | 1,294 | 1,260 | 1,282 | -2 | -0.2% | 2,500 |
| 2024/07/23 | 1,257 | 1,286 | 1,257 | 1,284 | +21 | +1.7% | 2,500 |
| 2024/07/22 | 1,310 | 1,310 | 1,225 | 1,263 | -59 | -4.5% | 15,100 |
| 2024/07/19 | 1,312 | 1,322 | 1,295 | 1,322 | -20 | -1.5% | 1,800 |
| 2024/07/18 | 1,382 | 1,413 | 1,319 | 1,342 | -54 | -3.9% | 12,500 |
| 2024/07/17 | 1,321 | 1,396 | 1,321 | 1,396 | +68 | +5.1% | 6,600 |
| 2024/07/16 | 1,329 | 1,330 | 1,306 | 1,328 | -1 | -0.1% | 1,700 |
| 2024/07/12 | 1,341 | 1,341 | 1,266 | 1,329 | -15 | -1.1% | 9,500 |
| 2024/07/11 | 1,334 | 1,344 | 1,240 | 1,344 | -7 | -0.5% | 13,600 |
| 2024/07/10 | 1,393 | 1,393 | 1,325 | 1,351 | -39 | -2.8% | 10,200 |
| 2024/07/09 | 1,384 | 1,399 | 1,377 | 1,390 | +9 | +0.7% | 3,400 |
| 2024/07/08 | 1,425 | 1,425 | 1,381 | 1,381 | -38 | -2.7% | 14,700 |
| 2024/07/05 | 1,450 | 1,450 | 1,406 | 1,419 | -24 | -1.7% | 7,900 |
| 2024/07/04 | 1,410 | 1,600 | 1,393 | 1,443 | +28 | +2% | 38,200 |
| 2024/07/03 | 1,420 | 1,420 | 1,389 | 1,415 | -5 | -0.4% | 2,600 |
| 2024/07/02 | 1,411 | 1,422 | 1,398 | 1,420 | +19 | +1.4% | 3,600 |
| 2024/07/01 | 1,426 | 1,426 | 1,385 | 1,401 | -3 | -0.2% | 3,100 |
| 2024/06/28 | 1,439 | 1,439 | 1,387 | 1,404 | -15 | -1.1% | 8,500 |
| 2024/06/27 | 1,440 | 1,491 | 1,381 | 1,419 | -28 | -1.9% | 18,100 |
| 2024/06/26 | 1,427 | 1,467 | 1,426 | 1,447 | +45 | +3.2% | 8,600 |
| 2024/06/25 | 1,378 | 1,426 | 1,376 | 1,402 | +26 | +1.9% | 7,100 |
| 2024/06/24 | 1,371 | 1,427 | 1,370 | 1,376 | +6 | +0.4% | 11,700 |
| 2024/06/21 | 1,402 | 1,405 | 1,370 | 1,370 | -42 | -3% | 14,300 |
| 2024/06/20 | 1,430 | 1,432 | 1,412 | 1,412 | -13 | -0.9% | 5,200 |
| 2024/06/19 | 1,474 | 1,474 | 1,416 | 1,425 | -50 | -3.4% | 8,600 |
| 2024/06/18 | 1,421 | 1,526 | 1,419 | 1,475 | +54 | +3.8% | 26,900 |
| 2024/06/17 | 1,517 | 1,517 | 1,417 | 1,421 | -116 | -7.5% | 27,900 |
| 2024/06/14 | 1,570 | 1,591 | 1,537 | 1,537 | -33 | -2.1% | 12,200 |
| 2024/06/13 | 1,607 | 1,656 | 1,561 | 1,570 | -31 | -1.9% | 23,200 |
| 2024/06/12 | 1,678 | 1,680 | 1,600 | 1,601 | -79 | -4.7% | 24,700 |
| 2024/06/11 | 1,662 | 1,795 | 1,652 | 1,680 | +23 | +1.4% | 70,500 |
| 2024/06/10 | 1,645 | 1,689 | 1,631 | 1,657 | -8 | -0.5% | 15,900 |
| 2024/06/07 | 1,601 | 1,690 | 1,601 | 1,665 | +77 | +4.8% | 30,800 |
| 2024/06/06 | 1,570 | 1,619 | 1,570 | 1,588 | +18 | +1.1% | 15,000 |
| 2024/06/05 | 1,597 | 1,655 | 1,563 | 1,570 | -45 | -2.8% | 25,400 |
| 2024/06/04 | 1,645 | 1,715 | 1,615 | 1,615 | -35 | -2.1% | 34,800 |
| 2024/06/03 | 1,730 | 1,795 | 1,612 | 1,650 | -37 | -2.2% | 99,000 |
| 2024/05/31 | 1,750 | 1,889 | 1,673 | 1,687 | -129 | -7.1% | 336,900 |
251～
300
件表示中 / 695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 | 219,100円 | +18.7% | +64.6% | 2.28% | 34.61倍 | 3.48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 |
| フレアス | 89,900円 | +1.8% | - | 0.00% | 5.92倍 | 1.53倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスは同業に事業譲渡し撤退 |
| 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 | 111,600円 | +14.4% | -33.9% | 0.00% | 2029.09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 |
| Ａｔｌａｓ | 31,400円 | +12.2% | - | 0.00% | 74.58倍 | 1.48倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
市場注目の銘柄
チャート関連のコラム
