ビジネスブレイン太田昭和の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,538 | 1,538 | 1,495 | 1,503 | -35 | -2.3% | 25,300 |
| 2022/09/02 | 1,525 | 1,558 | 1,517 | 1,538 | -8 | -0.5% | 26,000 |
| 2022/09/01 | 1,604 | 1,607 | 1,539 | 1,546 | -46 | -2.9% | 53,900 |
| 2022/08/31 | 1,579 | 1,623 | 1,578 | 1,592 | +12 | +0.8% | 86,400 |
| 2022/08/30 | 1,524 | 1,583 | 1,524 | 1,580 | +56 | +3.7% | 46,500 |
| 2022/08/29 | 1,520 | 1,554 | 1,515 | 1,524 | -31 | -2% | 34,300 |
| 2022/08/26 | 1,533 | 1,564 | 1,518 | 1,555 | +25 | +1.6% | 24,700 |
| 2022/08/25 | 1,510 | 1,547 | 1,510 | 1,530 | +12 | +0.8% | 22,200 |
| 2022/08/24 | 1,496 | 1,525 | 1,486 | 1,518 | +22 | +1.5% | 21,800 |
| 2022/08/23 | 1,477 | 1,502 | 1,458 | 1,496 | +19 | +1.3% | 18,600 |
| 2022/08/22 | 1,478 | 1,501 | 1,466 | 1,477 | +3 | +0.2% | 38,400 |
| 2022/08/19 | 1,455 | 1,477 | 1,441 | 1,474 | +26 | +1.8% | 21,100 |
| 2022/08/18 | 1,477 | 1,477 | 1,440 | 1,448 | -40 | -2.7% | 32,500 |
| 2022/08/17 | 1,471 | 1,495 | 1,470 | 1,488 | +26 | +1.8% | 24,700 |
| 2022/08/16 | 1,482 | 1,485 | 1,458 | 1,462 | -9 | -0.6% | 17,800 |
| 2022/08/15 | 1,450 | 1,472 | 1,439 | 1,471 | +23 | +1.6% | 24,000 |
| 2022/08/12 | 1,430 | 1,450 | 1,427 | 1,448 | +21 | +1.5% | 30,600 |
| 2022/08/10 | 1,428 | 1,432 | 1,411 | 1,427 | +4 | +0.3% | 26,600 |
| 2022/08/09 | 1,422 | 1,432 | 1,416 | 1,423 | +1 | +0.1% | 22,900 |
| 2022/08/08 | 1,430 | 1,437 | 1,406 | 1,422 | +5 | +0.4% | 33,500 |
| 2022/08/05 | 1,403 | 1,428 | 1,399 | 1,417 | +14 | +1% | 37,200 |
| 2022/08/04 | 1,391 | 1,405 | 1,381 | 1,403 | +12 | +0.9% | 24,200 |
| 2022/08/03 | 1,400 | 1,410 | 1,377 | 1,391 | -9 | -0.6% | 46,500 |
| 2022/08/02 | 1,427 | 1,429 | 1,397 | 1,400 | -18 | -1.3% | 29,900 |
| 2022/08/01 | 1,352 | 1,427 | 1,352 | 1,418 | -94 | -6.2% | 90,200 |
| 2022/07/29 | 1,530 | 1,547 | 1,508 | 1,512 | -8 | -0.5% | 30,100 |
| 2022/07/28 | 1,491 | 1,520 | 1,491 | 1,520 | +35 | +2.4% | 30,900 |
| 2022/07/27 | 1,479 | 1,495 | 1,475 | 1,485 | -5 | -0.3% | 11,800 |
| 2022/07/26 | 1,483 | 1,491 | 1,474 | 1,490 | +2 | +0.1% | 9,000 |
| 2022/07/25 | 1,495 | 1,495 | 1,473 | 1,488 | -7 | -0.5% | 9,900 |
| 2022/07/22 | 1,485 | 1,496 | 1,477 | 1,495 | -3 | -0.2% | 13,000 |
| 2022/07/21 | 1,476 | 1,498 | 1,467 | 1,498 | +19 | +1.3% | 14,300 |
| 2022/07/20 | 1,489 | 1,492 | 1,476 | 1,479 | +8 | +0.5% | 20,500 |
| 2022/07/19 | 1,484 | 1,484 | 1,446 | 1,471 | +17 | +1.2% | 14,600 |
| 2022/07/15 | 1,474 | 1,480 | 1,450 | 1,454 | -21 | -1.4% | 11,500 |
| 2022/07/14 | 1,445 | 1,475 | 1,445 | 1,475 | +16 | +1.1% | 12,000 |
| 2022/07/13 | 1,438 | 1,462 | 1,430 | 1,459 | +21 | +1.5% | 20,200 |
| 2022/07/12 | 1,462 | 1,462 | 1,426 | 1,438 | -39 | -2.6% | 25,700 |
| 2022/07/11 | 1,447 | 1,482 | 1,447 | 1,477 | +30 | +2.1% | 29,700 |
| 2022/07/08 | 1,485 | 1,485 | 1,445 | 1,447 | -33 | -2.2% | 36,400 |
| 2022/07/07 | 1,466 | 1,485 | 1,437 | 1,480 | +18 | +1.2% | 30,700 |
| 2022/07/06 | 1,445 | 1,463 | 1,428 | 1,462 | +37 | +2.6% | 29,500 |
| 2022/07/05 | 1,409 | 1,437 | 1,409 | 1,425 | +17 | +1.2% | 20,900 |
| 2022/07/04 | 1,392 | 1,410 | 1,380 | 1,408 | +28 | +2% | 18,200 |
| 2022/07/01 | 1,365 | 1,393 | 1,362 | 1,380 | +4 | +0.3% | 29,400 |
| 2022/06/30 | 1,420 | 1,420 | 1,368 | 1,376 | -78 | -5.4% | 46,200 |
| 2022/06/29 | 1,376 | 1,454 | 1,364 | 1,454 | +69 | +5% | 84,400 |
| 2022/06/28 | 1,370 | 1,385 | 1,352 | 1,385 | +16 | +1.2% | 31,100 |
| 2022/06/27 | 1,372 | 1,383 | 1,366 | 1,369 | -2 | -0.1% | 20,500 |
| 2022/06/24 | 1,371 | 1,381 | 1,355 | 1,371 | ±0 | ±0% | 18,900 |
651～
700
件表示中 / 6946件
類似銘柄と比較する
現在ご覧いただいている「太田昭」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 |
|---|---|---|---|---|---|---|---|---|
| 太田昭 | 290,600円 | +13.4% | -83.0% | 2.68% | 11.94倍 | 1.08倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| Ａｒｅｎｔ | 548,000円 | +36.7% | +49.3% | 0.00% | 37.99倍 | 7.83倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| ＩＤＨＤ | 205,600円 | +6.1% | +3.8% | 3.40% | 14.32倍 | 2.55倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| フリービット | 151,500円 | +1.8% | -13.1% | 1.98% | 13.20倍 | 2.53倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| ワンキャリア | 186,800円 | +37.5% | +43.1% | 0.75% | 25.62倍 | 8.29倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
市場注目の銘柄
チャート関連のコラム
