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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 1,421 | 1,421 | 1,360 | 1,376 | -45 | -3.2% | 40,800 |
| 2022/04/08 | 1,453 | 1,474 | 1,412 | 1,421 | -2 | -0.1% | 81,700 |
| 2022/04/07 | 1,415 | 1,447 | 1,400 | 1,423 | -3 | -0.2% | 44,700 |
| 2022/04/06 | 1,427 | 1,448 | 1,415 | 1,426 | -61 | -4.1% | 68,700 |
| 2022/04/05 | 1,485 | 1,495 | 1,458 | 1,487 | +13 | +0.9% | 23,200 |
| 2022/04/04 | 1,487 | 1,489 | 1,471 | 1,474 | -3 | -0.2% | 11,200 |
| 2022/04/01 | 1,483 | 1,493 | 1,454 | 1,477 | -6 | -0.4% | 15,500 |
| 2022/03/31 | 1,485 | 1,498 | 1,458 | 1,483 | -2 | -0.1% | 28,300 |
| 2022/03/30 | 1,498 | 1,510 | 1,451 | 1,485 | -24 | -1.6% | 36,200 |
| 2022/03/29 | 1,470 | 1,514 | 1,457 | 1,509 | +39 | +2.7% | 43,500 |
| 2022/03/28 | 1,499 | 1,499 | 1,465 | 1,470 | -29 | -1.9% | 30,800 |
| 2022/03/25 | 1,504 | 1,504 | 1,470 | 1,499 | -1 | -0.1% | 36,200 |
| 2022/03/24 | 1,478 | 1,504 | 1,448 | 1,500 | +8 | +0.5% | 31,200 |
| 2022/03/23 | 1,445 | 1,508 | 1,442 | 1,492 | +54 | +3.8% | 53,100 |
| 2022/03/22 | 1,445 | 1,471 | 1,420 | 1,438 | +7 | +0.5% | 48,800 |
| 2022/03/18 | 1,375 | 1,433 | 1,370 | 1,431 | +81 | +6% | 39,800 |
| 2022/03/17 | 1,320 | 1,357 | 1,309 | 1,350 | +43 | +3.3% | 91,800 |
| 2022/03/16 | 1,324 | 1,329 | 1,296 | 1,307 | -17 | -1.3% | 104,200 |
| 2022/03/15 | 1,320 | 1,329 | 1,308 | 1,324 | +13 | +1% | 69,100 |
| 2022/03/14 | 1,329 | 1,340 | 1,311 | 1,311 | -18 | -1.4% | 78,200 |
| 2022/03/11 | 1,347 | 1,351 | 1,315 | 1,329 | -40 | -2.9% | 47,200 |
| 2022/03/10 | 1,382 | 1,400 | 1,358 | 1,369 | -3 | -0.2% | 54,400 |
| 2022/03/09 | 1,387 | 1,397 | 1,343 | 1,372 | -11 | -0.8% | 43,800 |
| 2022/03/08 | 1,387 | 1,415 | 1,359 | 1,383 | -28 | -2% | 83,600 |
| 2022/03/07 | 1,400 | 1,422 | 1,389 | 1,411 | -12 | -0.8% | 67,900 |
| 2022/03/04 | 1,492 | 1,492 | 1,410 | 1,423 | -44 | -3% | 127,000 |
| 2022/03/03 | 1,506 | 1,519 | 1,465 | 1,467 | -37 | -2.5% | 47,600 |
| 2022/03/02 | 1,580 | 1,580 | 1,498 | 1,504 | -86 | -5.4% | 70,900 |
| 2022/03/01 | 1,694 | 1,694 | 1,576 | 1,590 | -144 | -8.3% | 87,800 |
| 2022/02/28 | 1,608 | 1,736 | 1,570 | 1,734 | +166 | +10.6% | 66,900 |
| 2022/02/25 | 1,509 | 1,568 | 1,488 | 1,568 | +78 | +5.2% | 15,000 |
| 2022/02/24 | 1,545 | 1,545 | 1,461 | 1,490 | -55 | -3.6% | 18,400 |
| 2022/02/22 | 1,501 | 1,565 | 1,480 | 1,545 | +44 | +2.9% | 12,200 |
| 2022/02/21 | 1,500 | 1,506 | 1,476 | 1,501 | -20 | -1.3% | 15,100 |
| 2022/02/18 | 1,477 | 1,528 | 1,476 | 1,521 | +35 | +2.4% | 23,400 |
| 2022/02/17 | 1,494 | 1,508 | 1,447 | 1,486 | -16 | -1.1% | 32,600 |
| 2022/02/16 | 1,557 | 1,585 | 1,490 | 1,502 | -23 | -1.5% | 44,300 |
| 2022/02/15 | 1,601 | 1,601 | 1,525 | 1,525 | -75 | -4.7% | 27,300 |
| 2022/02/14 | 1,661 | 1,661 | 1,595 | 1,600 | -93 | -5.5% | 25,100 |
| 2022/02/10 | 1,712 | 1,713 | 1,666 | 1,693 | -28 | -1.6% | 18,000 |
| 2022/02/09 | 1,662 | 1,721 | 1,655 | 1,721 | +61 | +3.7% | 19,200 |
| 2022/02/08 | 1,731 | 1,732 | 1,660 | 1,660 | -71 | -4.1% | 26,000 |
| 2022/02/07 | 1,818 | 1,818 | 1,725 | 1,731 | -97 | -5.3% | 18,900 |
| 2022/02/04 | 1,862 | 1,868 | 1,813 | 1,828 | -31 | -1.7% | 16,000 |
| 2022/02/03 | 1,818 | 1,859 | 1,807 | 1,859 | +41 | +2.3% | 16,600 |
| 2022/02/02 | 1,782 | 1,849 | 1,769 | 1,818 | +29 | +1.6% | 17,400 |
| 2022/02/01 | 1,920 | 1,921 | 1,764 | 1,789 | -171 | -8.7% | 20,700 |
| 2022/01/31 | 1,790 | 1,960 | 1,780 | 1,960 | +170 | +9.5% | 43,100 |
| 2022/01/28 | 1,716 | 1,790 | 1,687 | 1,790 | +91 | +5.4% | 26,200 |
| 2022/01/27 | 1,712 | 1,714 | 1,653 | 1,699 | -12 | -0.7% | 34,800 |
751～
800
件表示中 / 6947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 | 288,000円 | +13.4% | -83.0% | 2.71% | 11.83倍 | 1.07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 |
| 菱友システム | 594,000円 | -0.6% | +0.6% | 2.86% | 11.14倍 | 1.98倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| ソラコム | 82,200円 | +13.5% | +0.3% | 0.00% | 119.65倍 | 3.84倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| アルファポリス | 125,100円 | +26.8% | +36.0% | 1.12% | 18.93倍 | 2.87倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| オプティム | 65,200円 | +10.3% | -7.8% | 0.00% | 35.92倍 | 4.69倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
市場注目の銘柄
チャート関連のコラム
