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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 1,735 | 1,743 | 1,724 | 1,743 | +48 | +2.8% | 13,100 |
| 2021/08/27 | 1,715 | 1,730 | 1,688 | 1,695 | -68 | -3.9% | 19,500 |
| 2021/08/26 | 1,753 | 1,769 | 1,751 | 1,763 | +10 | +0.6% | 3,000 |
| 2021/08/25 | 1,756 | 1,757 | 1,747 | 1,753 | -14 | -0.8% | 5,700 |
| 2021/08/24 | 1,753 | 1,767 | 1,741 | 1,767 | +4 | +0.2% | 5,600 |
| 2021/08/23 | 1,774 | 1,774 | 1,721 | 1,763 | +27 | +1.6% | 4,000 |
| 2021/08/20 | 1,713 | 1,762 | 1,713 | 1,736 | +23 | +1.3% | 10,800 |
| 2021/08/19 | 1,732 | 1,741 | 1,713 | 1,713 | -19 | -1.1% | 3,800 |
| 2021/08/18 | 1,737 | 1,740 | 1,715 | 1,732 | -5 | -0.3% | 3,800 |
| 2021/08/17 | 1,754 | 1,754 | 1,737 | 1,737 | -16 | -0.9% | 2,400 |
| 2021/08/16 | 1,749 | 1,763 | 1,747 | 1,753 | -7 | -0.4% | 5,300 |
| 2021/08/13 | 1,745 | 1,767 | 1,745 | 1,760 | -7 | -0.4% | 2,200 |
| 2021/08/12 | 1,755 | 1,775 | 1,740 | 1,767 | +13 | +0.7% | 3,500 |
| 2021/08/11 | 1,754 | 1,754 | 1,730 | 1,754 | ±0 | ±0% | 4,400 |
| 2021/08/10 | 1,707 | 1,754 | 1,707 | 1,754 | +28 | +1.6% | 11,600 |
| 2021/08/06 | 1,710 | 1,744 | 1,708 | 1,726 | -24 | -1.4% | 16,400 |
| 2021/08/05 | 1,771 | 1,774 | 1,750 | 1,750 | -22 | -1.2% | 3,700 |
| 2021/08/04 | 1,770 | 1,799 | 1,770 | 1,772 | +3 | +0.2% | 1,900 |
| 2021/08/03 | 1,863 | 1,863 | 1,769 | 1,769 | -60 | -3.3% | 4,700 |
| 2021/08/02 | 1,880 | 1,880 | 1,829 | 1,829 | -56 | -3% | 8,100 |
| 2021/07/30 | 1,865 | 1,885 | 1,850 | 1,885 | +15 | +0.8% | 13,900 |
| 2021/07/29 | 1,793 | 1,870 | 1,793 | 1,870 | +84 | +4.7% | 16,000 |
| 2021/07/28 | 1,753 | 1,786 | 1,753 | 1,786 | +34 | +1.9% | 8,500 |
| 2021/07/27 | 1,749 | 1,752 | 1,738 | 1,752 | +8 | +0.5% | 2,000 |
| 2021/07/26 | 1,740 | 1,761 | 1,735 | 1,744 | -16 | -0.9% | 4,100 |
| 2021/07/21 | 1,725 | 1,760 | 1,725 | 1,760 | +34 | +2% | 6,000 |
| 2021/07/20 | 1,727 | 1,739 | 1,714 | 1,726 | -7 | -0.4% | 7,000 |
| 2021/07/19 | 1,744 | 1,745 | 1,732 | 1,733 | -11 | -0.6% | 3,400 |
| 2021/07/16 | 1,743 | 1,749 | 1,722 | 1,744 | +23 | +1.3% | 3,400 |
| 2021/07/15 | 1,740 | 1,747 | 1,715 | 1,721 | -29 | -1.7% | 4,200 |
| 2021/07/14 | 1,736 | 1,754 | 1,736 | 1,750 | -12 | -0.7% | 4,900 |
| 2021/07/13 | 1,762 | 1,762 | 1,744 | 1,762 | ±0 | ±0% | 4,500 |
| 2021/07/12 | 1,759 | 1,766 | 1,753 | 1,762 | +2 | +0.1% | 5,400 |
| 2021/07/09 | 1,720 | 1,767 | 1,714 | 1,760 | +49 | +2.9% | 19,700 |
| 2021/07/08 | 1,764 | 1,764 | 1,711 | 1,711 | -54 | -3.1% | 10,700 |
| 2021/07/07 | 1,703 | 1,770 | 1,703 | 1,765 | +59 | +3.5% | 17,700 |
| 2021/07/06 | 1,705 | 1,712 | 1,674 | 1,706 | +2 | +0.1% | 18,000 |
| 2021/07/05 | 1,730 | 1,735 | 1,704 | 1,704 | -26 | -1.5% | 8,600 |
| 2021/07/02 | 1,753 | 1,753 | 1,730 | 1,730 | +4 | +0.2% | 3,300 |
| 2021/07/01 | 1,758 | 1,758 | 1,726 | 1,726 | -48 | -2.7% | 6,100 |
| 2021/06/30 | 1,740 | 1,774 | 1,740 | 1,774 | +40 | +2.3% | 8,600 |
| 2021/06/29 | 1,734 | 1,736 | 1,715 | 1,734 | ±0 | ±0% | 7,500 |
| 2021/06/28 | 1,738 | 1,738 | 1,720 | 1,734 | -4 | -0.2% | 6,500 |
| 2021/06/25 | 1,738 | 1,744 | 1,729 | 1,738 | ±0 | ±0% | 13,700 |
| 2021/06/24 | 1,727 | 1,746 | 1,727 | 1,738 | +16 | +0.9% | 2,700 |
| 2021/06/23 | 1,725 | 1,738 | 1,712 | 1,722 | +5 | +0.3% | 5,000 |
| 2021/06/22 | 1,718 | 1,736 | 1,706 | 1,717 | +24 | +1.4% | 11,800 |
| 2021/06/21 | 1,691 | 1,709 | 1,690 | 1,693 | -24 | -1.4% | 18,400 |
| 2021/06/18 | 1,737 | 1,738 | 1,705 | 1,717 | -22 | -1.3% | 13,800 |
| 2021/06/17 | 1,755 | 1,755 | 1,731 | 1,739 | -9 | -0.5% | 9,400 |
901～
950
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
