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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,107 | 1,118 | 1,036 | 1,118 | -19 | -1.7% | 24,500 |
| 2015/07/08 | 1,160 | 1,160 | 1,120 | 1,137 | -23 | -2% | 16,600 |
| 2015/07/07 | 1,162 | 1,164 | 1,149 | 1,160 | +6 | +0.5% | 4,600 |
| 2015/07/06 | 1,162 | 1,162 | 1,144 | 1,154 | +3 | +0.3% | 7,800 |
| 2015/07/03 | 1,138 | 1,154 | 1,130 | 1,151 | +1 | +0.1% | 7,500 |
| 2015/07/02 | 1,160 | 1,163 | 1,150 | 1,150 | -5 | -0.4% | 5,000 |
| 2015/07/01 | 1,119 | 1,160 | 1,113 | 1,155 | +36 | +3.2% | 6,400 |
| 2015/06/30 | 1,114 | 1,133 | 1,109 | 1,119 | -9 | -0.8% | 12,300 |
| 2015/06/29 | 1,135 | 1,138 | 1,106 | 1,128 | -16 | -1.4% | 10,000 |
| 2015/06/26 | 1,139 | 1,155 | 1,139 | 1,144 | -4 | -0.3% | 3,300 |
| 2015/06/25 | 1,156 | 1,156 | 1,138 | 1,148 | -22 | -1.9% | 7,700 |
| 2015/06/24 | 1,178 | 1,180 | 1,156 | 1,170 | ±0 | ±0% | 5,200 |
| 2015/06/23 | 1,149 | 1,190 | 1,149 | 1,170 | +20 | +1.7% | 18,600 |
| 2015/06/22 | 1,141 | 1,150 | 1,140 | 1,150 | +7 | +0.6% | 4,800 |
| 2015/06/19 | 1,155 | 1,155 | 1,142 | 1,143 | -11 | -1% | 3,200 |
| 2015/06/18 | 1,155 | 1,155 | 1,137 | 1,154 | -1 | -0.1% | 8,400 |
| 2015/06/17 | 1,149 | 1,155 | 1,147 | 1,155 | -1 | -0.1% | 1,200 |
| 2015/06/16 | 1,145 | 1,160 | 1,144 | 1,156 | +13 | +1.1% | 9,100 |
| 2015/06/15 | 1,140 | 1,143 | 1,132 | 1,143 | -1 | -0.1% | 1,900 |
| 2015/06/12 | 1,121 | 1,160 | 1,119 | 1,144 | +22 | +2% | 11,000 |
| 2015/06/11 | 1,115 | 1,127 | 1,115 | 1,122 | ±0 | ±0% | 3,900 |
| 2015/06/10 | 1,112 | 1,122 | 1,112 | 1,122 | +8 | +0.7% | 4,500 |
| 2015/06/09 | 1,109 | 1,119 | 1,107 | 1,114 | +8 | +0.7% | 7,100 |
| 2015/06/08 | 1,106 | 1,119 | 1,105 | 1,106 | -1 | -0.1% | 4,700 |
| 2015/06/05 | 1,107 | 1,107 | 1,102 | 1,107 | +5 | +0.5% | 2,600 |
| 2015/06/04 | 1,101 | 1,102 | 1,101 | 1,102 | +1 | +0.1% | 6,800 |
| 2015/06/03 | 1,102 | 1,102 | 1,100 | 1,101 | -1 | -0.1% | 3,200 |
| 2015/06/02 | 1,100 | 1,110 | 1,099 | 1,102 | +4 | +0.4% | 2,000 |
| 2015/06/01 | 1,105 | 1,105 | 1,096 | 1,098 | -12 | -1.1% | 6,300 |
| 2015/05/29 | 1,108 | 1,110 | 1,107 | 1,110 | -4 | -0.4% | 3,100 |
| 2015/05/28 | 1,125 | 1,125 | 1,107 | 1,114 | +4 | +0.4% | 1,700 |
| 2015/05/27 | 1,095 | 1,113 | 1,095 | 1,110 | +11 | +1% | 4,300 |
| 2015/05/26 | 1,101 | 1,102 | 1,093 | 1,099 | -9 | -0.8% | 8,900 |
| 2015/05/25 | 1,119 | 1,120 | 1,102 | 1,108 | -12 | -1.1% | 11,000 |
| 2015/05/22 | 1,126 | 1,129 | 1,103 | 1,120 | -7 | -0.6% | 8,400 |
| 2015/05/21 | 1,145 | 1,145 | 1,102 | 1,127 | -18 | -1.6% | 9,200 |
| 2015/05/20 | 1,150 | 1,150 | 1,134 | 1,145 | -5 | -0.4% | 3,100 |
| 2015/05/19 | 1,121 | 1,150 | 1,118 | 1,150 | +23 | +2% | 4,700 |
| 2015/05/18 | 1,119 | 1,127 | 1,119 | 1,127 | -3 | -0.3% | 9,100 |
| 2015/05/15 | 1,136 | 1,140 | 1,127 | 1,130 | -6 | -0.5% | 4,800 |
| 2015/05/14 | 1,148 | 1,149 | 1,130 | 1,136 | -24 | -2.1% | 4,200 |
| 2015/05/13 | 1,164 | 1,164 | 1,155 | 1,160 | -5 | -0.4% | 2,000 |
| 2015/05/12 | 1,165 | 1,165 | 1,154 | 1,165 | ±0 | ±0% | 800 |
| 2015/05/11 | 1,168 | 1,168 | 1,157 | 1,165 | +18 | +1.6% | 5,400 |
| 2015/05/08 | 1,138 | 1,147 | 1,138 | 1,147 | -2 | -0.2% | 1,300 |
| 2015/05/07 | 1,152 | 1,156 | 1,120 | 1,149 | -3 | -0.3% | 6,700 |
| 2015/05/01 | 1,141 | 1,160 | 1,141 | 1,152 | -11 | -0.9% | 26,600 |
| 2015/04/30 | 1,169 | 1,169 | 1,149 | 1,163 | -7 | -0.6% | 1,800 |
| 2015/04/28 | 1,127 | 1,177 | 1,126 | 1,170 | +43 | +3.8% | 3,600 |
| 2015/04/27 | 1,150 | 1,151 | 1,119 | 1,127 | -22 | -1.9% | 52,200 |
2401～
2450
件表示中 / 6949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 | 295,100円 | +13.4% | -83.0% | 2.64% | 12.12倍 | 1.09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 | 598,000円 | -0.6% | +0.6% | 2.84% | 11.21倍 | 1.99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 | 83,600円 | +13.5% | +0.3% | 0.00% | 121.69倍 | 3.91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 |
| オプティム | 66,700円 | +10.3% | -7.8% | 0.00% | 36.75倍 | 4.80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 |
| プロシップ | 229,900円 | +8.6% | +19.9% | 2.39% | 18.38倍 | 3.95倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
市場注目の銘柄
チャート関連のコラム
