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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 1,249 | 1,249 | 1,242 | 1,242 | +13 | +1.1% | 3,800 |
| 2023/10/13 | 1,268 | 1,268 | 1,227 | 1,229 | -32 | -2.5% | 6,200 |
| 2023/10/12 | 1,259 | 1,261 | 1,236 | 1,261 | +5 | +0.4% | 500 |
| 2023/10/11 | 1,253 | 1,256 | 1,253 | 1,256 | +5 | +0.4% | 200 |
| 2023/10/10 | 1,241 | 1,251 | 1,233 | 1,251 | +16 | +1.3% | 2,200 |
| 2023/10/06 | 1,259 | 1,259 | 1,235 | 1,235 | -1 | -0.1% | 300 |
| 2023/10/05 | 1,246 | 1,250 | 1,230 | 1,236 | -5 | -0.4% | 3,200 |
| 2023/10/04 | 1,275 | 1,275 | 1,241 | 1,241 | -49 | -3.8% | 2,400 |
| 2023/10/03 | 1,300 | 1,327 | 1,290 | 1,290 | -20 | -1.5% | 1,300 |
| 2023/10/02 | 1,310 | 1,310 | 1,310 | 1,310 | -10 | -0.8% | 100 |
| 2023/09/29 | 1,343 | 1,343 | 1,315 | 1,320 | ±0 | ±0% | 1,600 |
| 2023/09/28 | 1,310 | 1,320 | 1,298 | 1,320 | -50 | -3.6% | 3,100 |
| 2023/09/27 | 1,381 | 1,381 | 1,360 | 1,370 | +1 | +0.1% | 3,900 |
| 2023/09/26 | 1,352 | 1,379 | 1,352 | 1,369 | +5 | +0.4% | 4,200 |
| 2023/09/25 | 1,350 | 1,364 | 1,340 | 1,364 | +14 | +1% | 1,700 |
| 2023/09/22 | 1,338 | 1,363 | 1,338 | 1,350 | +14 | +1% | 3,100 |
| 2023/09/21 | 1,359 | 1,359 | 1,327 | 1,336 | -23 | -1.7% | 2,000 |
| 2023/09/20 | 1,350 | 1,359 | 1,349 | 1,359 | +10 | +0.7% | 2,400 |
| 2023/09/19 | 1,320 | 1,360 | 1,320 | 1,349 | +29 | +2.2% | 3,600 |
| 2023/09/15 | 1,330 | 1,330 | 1,307 | 1,320 | -16 | -1.2% | 7,300 |
| 2023/09/14 | 1,345 | 1,345 | 1,333 | 1,336 | -8 | -0.6% | 2,500 |
| 2023/09/13 | 1,315 | 1,344 | 1,315 | 1,344 | +29 | +2.2% | 2,600 |
| 2023/09/12 | 1,310 | 1,332 | 1,310 | 1,315 | +4 | +0.3% | 2,300 |
| 2023/09/11 | 1,339 | 1,339 | 1,310 | 1,311 | -17 | -1.3% | 3,400 |
| 2023/09/08 | 1,321 | 1,330 | 1,321 | 1,328 | ±0 | ±0% | 1,100 |
| 2023/09/07 | 1,350 | 1,350 | 1,318 | 1,328 | -3 | -0.2% | 4,200 |
| 2023/09/06 | 1,335 | 1,376 | 1,320 | 1,331 | -13 | -1% | 7,100 |
| 2023/09/05 | 1,340 | 1,346 | 1,325 | 1,344 | +11 | +0.8% | 2,500 |
| 2023/09/04 | 1,333 | 1,344 | 1,332 | 1,333 | ±0 | ±0% | 1,900 |
| 2023/09/01 | 1,355 | 1,361 | 1,333 | 1,333 | -46 | -3.3% | 2,600 |
| 2023/08/31 | 1,317 | 1,389 | 1,317 | 1,379 | +75 | +5.8% | 9,400 |
| 2023/08/30 | 1,291 | 1,316 | 1,291 | 1,304 | +17 | +1.3% | 2,600 |
| 2023/08/29 | 1,256 | 1,297 | 1,256 | 1,287 | +9 | +0.7% | 3,300 |
| 2023/08/28 | 1,305 | 1,313 | 1,275 | 1,278 | -27 | -2.1% | 2,400 |
| 2023/08/25 | 1,291 | 1,326 | 1,291 | 1,305 | -15 | -1.1% | 4,100 |
| 2023/08/24 | 1,270 | 1,332 | 1,268 | 1,320 | +49 | +3.9% | 6,300 |
| 2023/08/23 | 1,268 | 1,294 | 1,261 | 1,271 | +8 | +0.6% | 3,500 |
| 2023/08/22 | 1,252 | 1,267 | 1,251 | 1,263 | +11 | +0.9% | 3,200 |
| 2023/08/21 | 1,217 | 1,259 | 1,204 | 1,252 | +23 | +1.9% | 7,200 |
| 2023/08/18 | 1,215 | 1,233 | 1,205 | 1,229 | +7 | +0.6% | 3,000 |
| 2023/08/17 | 1,246 | 1,246 | 1,203 | 1,222 | -26 | -2.1% | 13,000 |
| 2023/08/16 | 1,276 | 1,282 | 1,225 | 1,248 | -29 | -2.3% | 13,700 |
| 2023/08/15 | 1,311 | 1,320 | 1,271 | 1,277 | -32 | -2.4% | 14,000 |
| 2023/08/14 | 1,300 | 1,336 | 1,282 | 1,309 | -291 | -18.2% | 37,100 |
| 2023/08/10 | 1,629 | 1,629 | 1,599 | 1,600 | -10 | -0.6% | 1,700 |
| 2023/08/09 | 1,582 | 1,629 | 1,560 | 1,610 | +44 | +2.8% | 4,300 |
| 2023/08/08 | 1,565 | 1,566 | 1,560 | 1,566 | +4 | +0.3% | 900 |
| 2023/08/07 | 1,555 | 1,570 | 1,555 | 1,562 | -11 | -0.7% | 1,300 |
| 2023/08/04 | 1,567 | 1,575 | 1,564 | 1,573 | -4 | -0.3% | 3,800 |
| 2023/08/03 | 1,591 | 1,591 | 1,571 | 1,577 | -25 | -1.6% | 2,600 |
401～
450
件表示中 / 644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 | 208,500円 | +18.7% | +64.6% | 2.40% | 32.94倍 | 3.32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 |
| アーキテクツＳＪ | 22,600円 | +234.6% | - | 0.00% | 9.85倍 | 24.86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 |
| リンクバル | 12,000円 | +14.3% | - | 0.00% | 226.42倍 | 2.38倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のＷｅｂサービスも |
| コレックＨＤ | 31,400円 | +41.8% | +90.4% | 2.87% | 7.10倍 | 1.87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 |
| Ｒｅｔｔｙ | 15,300円 | +8.7% | - | 0.00% | 142.99倍 | 6.77倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
市場注目の銘柄
チャート関連のコラム
