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 |
|---|---|---|---|---|---|---|---|
| 2015/10/13 | 1,011 | 1,018 | 1,005 | 1,009 | ±0 | ±0% | 7,600 |
| 2015/10/09 | 1,001 | 1,016 | 1,001 | 1,009 | +10 | +1% | 8,000 |
| 2015/10/08 | 1,008 | 1,014 | 993 | 999 | -18 | -1.8% | 12,700 |
| 2015/10/07 | 1,013 | 1,019 | 1,001 | 1,017 | +5 | +0.5% | 7,200 |
| 2015/10/06 | 1,011 | 1,018 | 1,004 | 1,012 | +11 | +1.1% | 12,000 |
| 2015/10/05 | 981 | 1,010 | 981 | 1,001 | +22 | +2.2% | 9,400 |
| 2015/10/02 | 996 | 999 | 977 | 979 | -5 | -0.5% | 22,300 |
| 2015/10/01 | 990 | 1,012 | 981 | 984 | -6 | -0.6% | 39,000 |
| 2015/09/30 | 1,019 | 1,041 | 990 | 990 | -17 | -1.7% | 92,500 |
| 2015/09/29 | 1,091 | 1,126 | 986 | 1,007 | -112 | -10% | 146,900 |
| 2015/09/28 | 1,130 | 1,160 | 1,116 | 1,119 | -47 | -4% | 31,700 |
| 2015/09/25 | 1,108 | 1,170 | 1,088 | 1,166 | +53 | +4.8% | 24,900 |
| 2015/09/24 | 1,118 | 1,150 | 1,109 | 1,113 | -7 | -0.6% | 18,700 |
| 2015/09/18 | 1,102 | 1,120 | 1,102 | 1,120 | +16 | +1.4% | 7,700 |
| 2015/09/17 | 1,121 | 1,123 | 1,096 | 1,104 | -16 | -1.4% | 10,200 |
| 2015/09/16 | 1,120 | 1,138 | 1,120 | 1,120 | -15 | -1.3% | 10,600 |
| 2015/09/15 | 1,143 | 1,144 | 1,114 | 1,135 | ±0 | ±0% | 3,200 |
| 2015/09/14 | 1,121 | 1,169 | 1,093 | 1,135 | +15 | +1.3% | 6,100 |
| 2015/09/11 | 1,138 | 1,138 | 1,081 | 1,120 | -16 | -1.4% | 6,400 |
| 2015/09/10 | 1,163 | 1,163 | 1,131 | 1,136 | +3 | +0.3% | 3,700 |
| 2015/09/09 | 1,110 | 1,161 | 1,093 | 1,133 | +60 | +5.6% | 16,500 |
| 2015/09/08 | 1,061 | 1,081 | 1,061 | 1,073 | -4 | -0.4% | 4,200 |
| 2015/09/07 | 1,054 | 1,100 | 1,051 | 1,077 | -37 | -3.3% | 21,900 |
| 2015/09/04 | 1,162 | 1,163 | 1,108 | 1,114 | -59 | -5% | 12,800 |
| 2015/09/03 | 1,207 | 1,207 | 1,167 | 1,173 | -34 | -2.8% | 7,300 |
| 2015/09/02 | 1,170 | 1,207 | 1,163 | 1,207 | -3 | -0.2% | 8,300 |
| 2015/09/01 | 1,218 | 1,225 | 1,187 | 1,210 | +10 | +0.8% | 17,800 |
| 2015/08/31 | 1,195 | 1,200 | 1,159 | 1,200 | +5 | +0.4% | 12,300 |
| 2015/08/28 | 1,185 | 1,197 | 1,156 | 1,195 | +29 | +2.5% | 16,900 |
| 2015/08/27 | 1,176 | 1,177 | 1,100 | 1,166 | +8 | +0.7% | 15,600 |
| 2015/08/26 | 1,045 | 1,160 | 1,045 | 1,158 | +158 | +15.8% | 34,900 |
| 2015/08/25 | 970 | 1,087 | 950 | 1,000 | -90 | -8.3% | 48,700 |
| 2015/08/24 | 1,163 | 1,175 | 1,060 | 1,090 | -98 | -8.2% | 42,700 |
| 2015/08/21 | 1,190 | 1,215 | 1,170 | 1,188 | -39 | -3.2% | 45,300 |
| 2015/08/20 | 1,300 | 1,302 | 1,214 | 1,227 | +98 | +8.7% | 171,400 |
| 2015/08/19 | 1,143 | 1,143 | 1,115 | 1,129 | -14 | -1.2% | 4,400 |
| 2015/08/18 | 1,125 | 1,146 | 1,125 | 1,143 | +24 | +2.1% | 8,400 |
| 2015/08/17 | 1,083 | 1,119 | 1,083 | 1,119 | +39 | +3.6% | 7,200 |
| 2015/08/14 | 1,075 | 1,080 | 1,073 | 1,080 | +2 | +0.2% | 1,600 |
| 2015/08/13 | 1,058 | 1,078 | 1,058 | 1,078 | +31 | +3% | 2,300 |
| 2015/08/12 | 1,101 | 1,101 | 1,040 | 1,047 | -60 | -5.4% | 26,500 |
| 2015/08/11 | 1,113 | 1,118 | 1,107 | 1,107 | -15 | -1.3% | 5,700 |
| 2015/08/10 | 1,141 | 1,141 | 1,121 | 1,122 | -13 | -1.1% | 9,000 |
| 2015/08/07 | 1,135 | 1,135 | 1,128 | 1,135 | -2 | -0.2% | 6,100 |
| 2015/08/06 | 1,127 | 1,140 | 1,127 | 1,137 | +11 | +1% | 7,200 |
| 2015/08/05 | 1,126 | 1,130 | 1,126 | 1,126 | -22 | -1.9% | 3,100 |
| 2015/08/04 | 1,161 | 1,162 | 1,102 | 1,148 | -17 | -1.5% | 6,200 |
| 2015/08/03 | 1,167 | 1,168 | 1,160 | 1,165 | -25 | -2.1% | 5,800 |
| 2015/07/31 | 1,205 | 1,205 | 1,171 | 1,190 | -35 | -2.9% | 6,600 |
| 2015/07/30 | 1,217 | 1,225 | 1,205 | 1,225 | -5 | -0.4% | 2,700 |
2401～
2450
件表示中 / 7012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 | 277,800円 | +9.8% | +18.4% | 3.20% | 11.88倍 | 1.04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 |
| ＡｎｙＭｉｎｄ | 59,500円 | +9.0% | -49.3% | 0.34% | 39.27倍 | 2.14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 |
| ＩＭＡＧＩＣＡＧ | 79,200円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等を展開。動画配信事業者向け制作サービス注力。ＭＢＯ実施 |
| ＫＳＫ | 456,000円 | +7.6% | +7.7% | 3.57% | 14.01倍 | 1.67倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| ＩＧポート | 166,400円 | +8.0% | +16.8% | 1.02% | 24.58倍 | 4.27倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
市場注目の銘柄
チャート関連のコラム
