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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 1,682 | 1,712 | 1,682 | 1,711 | +15 | +0.9% | 13,800 |
| 2022/01/25 | 1,689 | 1,714 | 1,677 | 1,696 | -21 | -1.2% | 17,100 |
| 2022/01/24 | 1,671 | 1,718 | 1,642 | 1,717 | +44 | +2.6% | 13,200 |
| 2022/01/21 | 1,671 | 1,679 | 1,658 | 1,673 | -16 | -0.9% | 4,700 |
| 2022/01/20 | 1,650 | 1,705 | 1,641 | 1,689 | +47 | +2.9% | 10,300 |
| 2022/01/19 | 1,650 | 1,701 | 1,642 | 1,642 | -36 | -2.1% | 21,500 |
| 2022/01/18 | 1,695 | 1,705 | 1,670 | 1,678 | -25 | -1.5% | 24,200 |
| 2022/01/17 | 1,715 | 1,717 | 1,693 | 1,703 | -12 | -0.7% | 8,400 |
| 2022/01/14 | 1,710 | 1,741 | 1,685 | 1,715 | +5 | +0.3% | 10,400 |
| 2022/01/13 | 1,776 | 1,776 | 1,710 | 1,710 | -66 | -3.7% | 9,500 |
| 2022/01/12 | 1,759 | 1,781 | 1,741 | 1,776 | +41 | +2.4% | 5,600 |
| 2022/01/11 | 1,804 | 1,804 | 1,730 | 1,735 | -69 | -3.8% | 14,200 |
| 2022/01/07 | 1,818 | 1,851 | 1,771 | 1,804 | -13 | -0.7% | 25,900 |
| 2022/01/06 | 1,860 | 1,874 | 1,816 | 1,817 | -74 | -3.9% | 12,200 |
| 2022/01/05 | 1,985 | 1,985 | 1,885 | 1,891 | -60 | -3.1% | 8,600 |
| 2022/01/04 | 2,033 | 2,033 | 1,948 | 1,951 | -99 | -4.8% | 15,800 |
| 2021/12/30 | 1,990 | 2,050 | 1,986 | 2,050 | +51 | +2.6% | 39,600 |
| 2021/12/29 | 1,897 | 1,999 | 1,897 | 1,999 | +64 | +3.3% | 31,900 |
| 2021/12/28 | 1,866 | 1,935 | 1,866 | 1,935 | +73 | +3.9% | 15,500 |
| 2021/12/27 | 1,875 | 1,875 | 1,856 | 1,862 | -13 | -0.7% | 6,900 |
| 2021/12/24 | 1,867 | 1,904 | 1,862 | 1,875 | -2 | -0.1% | 20,000 |
| 2021/12/23 | 1,885 | 1,887 | 1,856 | 1,877 | -8 | -0.4% | 9,400 |
| 2021/12/22 | 1,893 | 1,900 | 1,880 | 1,885 | -8 | -0.4% | 11,800 |
| 2021/12/21 | 1,900 | 1,972 | 1,879 | 1,893 | -1 | -0.1% | 13,100 |
| 2021/12/20 | 1,963 | 1,998 | 1,894 | 1,894 | -96 | -4.8% | 20,300 |
| 2021/12/17 | 1,990 | 1,992 | 1,967 | 1,990 | -10 | -0.5% | 19,300 |
| 2021/12/16 | 1,999 | 2,001 | 1,992 | 2,000 | +2 | +0.1% | 13,100 |
| 2021/12/15 | 1,980 | 2,000 | 1,962 | 1,998 | +18 | +0.9% | 19,700 |
| 2021/12/14 | 1,969 | 1,980 | 1,929 | 1,980 | +11 | +0.6% | 12,200 |
| 2021/12/13 | 1,958 | 1,969 | 1,931 | 1,969 | +27 | +1.4% | 11,800 |
| 2021/12/10 | 1,963 | 1,963 | 1,914 | 1,942 | +10 | +0.5% | 17,200 |
| 2021/12/09 | 1,965 | 1,970 | 1,913 | 1,932 | -25 | -1.3% | 12,600 |
| 2021/12/08 | 1,949 | 1,975 | 1,939 | 1,957 | +36 | +1.9% | 19,200 |
| 2021/12/07 | 1,919 | 1,921 | 1,894 | 1,921 | +31 | +1.6% | 15,000 |
| 2021/12/06 | 1,890 | 1,904 | 1,886 | 1,890 | ±0 | ±0% | 5,900 |
| 2021/12/03 | 1,892 | 1,913 | 1,864 | 1,890 | +19 | +1% | 17,700 |
| 2021/12/02 | 1,968 | 1,988 | 1,868 | 1,871 | -95 | -4.8% | 16,700 |
| 2021/12/01 | 1,965 | 1,980 | 1,898 | 1,966 | +2 | +0.1% | 27,300 |
| 2021/11/30 | 1,921 | 1,977 | 1,907 | 1,964 | +44 | +2.3% | 28,100 |
| 2021/11/29 | 1,848 | 1,933 | 1,843 | 1,920 | +71 | +3.8% | 25,700 |
| 2021/11/26 | 1,806 | 1,856 | 1,800 | 1,849 | +43 | +2.4% | 9,400 |
| 2021/11/25 | 1,807 | 1,827 | 1,801 | 1,806 | -1 | -0.1% | 5,400 |
| 2021/11/24 | 1,832 | 1,832 | 1,807 | 1,807 | -25 | -1.4% | 4,900 |
| 2021/11/22 | 1,841 | 1,850 | 1,832 | 1,832 | -9 | -0.5% | 6,700 |
| 2021/11/19 | 1,873 | 1,873 | 1,825 | 1,841 | -28 | -1.5% | 6,300 |
| 2021/11/18 | 1,914 | 1,914 | 1,853 | 1,869 | -41 | -2.1% | 12,200 |
| 2021/11/17 | 2,010 | 2,010 | 1,878 | 1,910 | -100 | -5% | 23,800 |
| 2021/11/16 | 1,951 | 2,010 | 1,951 | 2,010 | +78 | +4% | 18,500 |
| 2021/11/15 | 1,920 | 1,941 | 1,919 | 1,932 | +15 | +0.8% | 4,600 |
| 2021/11/12 | 1,899 | 1,917 | 1,899 | 1,917 | +26 | +1.4% | 7,100 |
801～
850
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% | 11.13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 | 3.85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
