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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 1,819 | 1,834 | 1,811 | 1,823 | +24 | +1.3% | 21,700 |
| 2024/10/02 | 1,807 | 1,827 | 1,798 | 1,799 | -12 | -0.7% | 41,500 |
| 2024/10/01 | 1,810 | 1,821 | 1,808 | 1,811 | -3 | -0.2% | 18,000 |
| 2024/09/30 | 1,821 | 1,839 | 1,806 | 1,814 | -47 | -2.5% | 21,100 |
| 2024/09/27 | 1,878 | 1,888 | 1,857 | 1,861 | -44 | -2.3% | 34,100 |
| 2024/09/26 | 1,875 | 1,905 | 1,845 | 1,905 | +30 | +1.6% | 30,600 |
| 2024/09/25 | 1,881 | 1,881 | 1,847 | 1,875 | +25 | +1.4% | 27,100 |
| 2024/09/24 | 1,852 | 1,880 | 1,847 | 1,850 | -2 | -0.1% | 14,600 |
| 2024/09/20 | 1,881 | 1,881 | 1,845 | 1,852 | -7 | -0.4% | 22,000 |
| 2024/09/19 | 1,845 | 1,871 | 1,845 | 1,859 | +10 | +0.5% | 18,800 |
| 2024/09/18 | 1,828 | 1,849 | 1,823 | 1,849 | +21 | +1.1% | 19,200 |
| 2024/09/17 | 1,811 | 1,833 | 1,800 | 1,828 | +33 | +1.8% | 47,700 |
| 2024/09/13 | 1,777 | 1,809 | 1,777 | 1,795 | +2 | +0.1% | 21,600 |
| 2024/09/12 | 1,785 | 1,804 | 1,776 | 1,793 | +28 | +1.6% | 35,500 |
| 2024/09/11 | 1,780 | 1,800 | 1,750 | 1,765 | -17 | -1% | 35,500 |
| 2024/09/10 | 1,795 | 1,806 | 1,782 | 1,782 | -11 | -0.6% | 32,600 |
| 2024/09/09 | 1,798 | 1,816 | 1,779 | 1,793 | -30 | -1.6% | 56,600 |
| 2024/09/06 | 1,854 | 1,863 | 1,822 | 1,823 | -37 | -2% | 37,700 |
| 2024/09/05 | 1,840 | 1,896 | 1,840 | 1,860 | -2 | -0.1% | 19,300 |
| 2024/09/04 | 1,891 | 1,899 | 1,860 | 1,862 | -62 | -3.2% | 42,800 |
| 2024/09/03 | 1,912 | 1,939 | 1,912 | 1,924 | +12 | +0.6% | 9,100 |
| 2024/09/02 | 1,940 | 1,949 | 1,910 | 1,912 | -21 | -1.1% | 14,200 |
| 2024/08/30 | 1,921 | 1,938 | 1,917 | 1,933 | +21 | +1.1% | 7,600 |
| 2024/08/29 | 1,901 | 1,949 | 1,901 | 1,912 | -18 | -0.9% | 20,400 |
| 2024/08/28 | 1,916 | 1,938 | 1,904 | 1,930 | +14 | +0.7% | 28,600 |
| 2024/08/27 | 1,891 | 1,924 | 1,891 | 1,916 | +19 | +1% | 21,200 |
| 2024/08/26 | 1,901 | 1,931 | 1,889 | 1,897 | -8 | -0.4% | 35,500 |
| 2024/08/23 | 1,936 | 1,936 | 1,904 | 1,905 | -13 | -0.7% | 14,600 |
| 2024/08/22 | 1,918 | 1,921 | 1,902 | 1,918 | +3 | +0.2% | 23,300 |
| 2024/08/21 | 1,910 | 1,925 | 1,902 | 1,915 | -6 | -0.3% | 15,600 |
| 2024/08/20 | 1,921 | 1,944 | 1,921 | 1,921 | ±0 | ±0% | 23,400 |
| 2024/08/19 | 1,952 | 1,952 | 1,912 | 1,921 | -49 | -2.5% | 32,200 |
| 2024/08/16 | 1,970 | 1,997 | 1,940 | 1,970 | +22 | +1.1% | 20,700 |
| 2024/08/15 | 1,953 | 1,984 | 1,902 | 1,948 | +18 | +0.9% | 39,100 |
| 2024/08/14 | 1,920 | 1,976 | 1,890 | 1,930 | -80 | -4% | 52,900 |
| 2024/08/13 | 1,955 | 2,010 | 1,946 | 2,010 | +78 | +4% | 19,200 |
| 2024/08/09 | 1,975 | 1,975 | 1,895 | 1,932 | +37 | +2% | 20,100 |
| 2024/08/08 | 1,951 | 1,951 | 1,888 | 1,895 | -19 | -1% | 19,200 |
| 2024/08/07 | 1,911 | 1,968 | 1,877 | 1,914 | +3 | +0.2% | 16,000 |
| 2024/08/06 | 1,828 | 1,953 | 1,808 | 1,911 | +203 | +11.9% | 29,600 |
| 2024/08/05 | 1,899 | 1,927 | 1,701 | 1,708 | -273 | -13.8% | 61,900 |
| 2024/08/02 | 2,025 | 2,044 | 1,981 | 1,981 | -90 | -4.3% | 30,600 |
| 2024/08/01 | 2,118 | 2,118 | 2,067 | 2,071 | -47 | -2.2% | 16,800 |
| 2024/07/31 | 2,115 | 2,118 | 2,081 | 2,118 | -13 | -0.6% | 32,500 |
| 2024/07/30 | 2,174 | 2,174 | 2,125 | 2,131 | -55 | -2.5% | 16,800 |
| 2024/07/29 | 2,157 | 2,193 | 2,150 | 2,186 | +55 | +2.6% | 14,300 |
| 2024/07/26 | 2,143 | 2,161 | 2,130 | 2,131 | -12 | -0.6% | 15,400 |
| 2024/07/25 | 2,229 | 2,229 | 2,131 | 2,143 | -36 | -1.7% | 40,600 |
| 2024/07/24 | 2,212 | 2,220 | 2,172 | 2,179 | -41 | -1.8% | 12,200 |
| 2024/07/23 | 2,236 | 2,236 | 2,190 | 2,220 | +15 | +0.7% | 5,400 |
201～
250
件表示中 / 7006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 | 267,600円 | +9.8% | +18.4% | 3.33% | 11.44倍 | 1.01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 |
| ＩＧポート | 169,600円 | +8.0% | +16.8% | 1.00% | 25.05倍 | 4.35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 |
| ＡＢＥＪＡ | 350,500円 | +29.4% | +54.5% | 0.00% | 87.36倍 | 8.21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 |
| マーベラス | 53,900円 | +25.2% | +11.1% | 2.23% | 23.32倍 | 1.25倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| ＣＩＪ | 48,700円 | +4.5% | +10.6% | 3.08% | 18.43倍 | 1.90倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
市場注目の銘柄
チャート関連のコラム
