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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,366 | 1,388 | 1,355 | 1,380 | +20 | +1.5% | 48,300 |
| 2022/04/25 | 1,361 | 1,378 | 1,356 | 1,360 | -24 | -1.7% | 29,400 |
| 2022/04/22 | 1,390 | 1,395 | 1,343 | 1,384 | -17 | -1.2% | 40,900 |
| 2022/04/21 | 1,397 | 1,404 | 1,378 | 1,401 | +4 | +0.3% | 34,600 |
| 2022/04/20 | 1,373 | 1,421 | 1,368 | 1,397 | +24 | +1.7% | 44,700 |
| 2022/04/19 | 1,381 | 1,390 | 1,365 | 1,373 | -6 | -0.4% | 23,800 |
| 2022/04/18 | 1,372 | 1,388 | 1,345 | 1,379 | +9 | +0.7% | 42,600 |
| 2022/04/15 | 1,388 | 1,420 | 1,365 | 1,370 | -1 | -0.1% | 48,400 |
| 2022/04/14 | 1,351 | 1,386 | 1,350 | 1,371 | +9 | +0.7% | 39,600 |
| 2022/04/13 | 1,340 | 1,379 | 1,316 | 1,362 | +14 | +1% | 53,600 |
| 2022/04/12 | 1,373 | 1,394 | 1,338 | 1,348 | -28 | -2% | 50,000 |
| 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 |
801～
850
件表示中 / 7008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 | 274,900円 | +9.8% | +18.4% | 3.24% | 11.75倍 | 1.03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 |
| ｉｐｓ | 271,800円 | +17.9% | +20.3% | 1.47% | 11.75倍 | 2.31倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| くすり窓 | 313,000円 | +9.8% | +10.1% | 0.96% | 15.68倍 | 4.16倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| ＡｎｙＭｉｎｄ | 57,300円 | +9.0% | -49.3% | 0.35% | 38.07倍 | 2.08倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| ＡＢＥＪＡ | 355,000円 | +29.4% | +54.5% | 0.00% | 88.48倍 | 8.31倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
市場注目の銘柄
チャート関連のコラム
