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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 1,166 | 1,189 | 1,130 | 1,149 | -21 | -1.8% | 15,200 |
| 2015/04/23 | 1,215 | 1,225 | 1,166 | 1,170 | -34 | -2.8% | 11,800 |
| 2015/04/22 | 1,220 | 1,220 | 1,204 | 1,204 | -16 | -1.3% | 4,200 |
| 2015/04/21 | 1,198 | 1,220 | 1,190 | 1,220 | +22 | +1.8% | 12,100 |
| 2015/04/20 | 1,198 | 1,199 | 1,187 | 1,198 | -18 | -1.5% | 6,300 |
| 2015/04/17 | 1,220 | 1,220 | 1,211 | 1,216 | +6 | +0.5% | 2,300 |
| 2015/04/16 | 1,216 | 1,216 | 1,207 | 1,210 | -4 | -0.3% | 2,800 |
| 2015/04/15 | 1,230 | 1,230 | 1,210 | 1,214 | -16 | -1.3% | 3,800 |
| 2015/04/14 | 1,222 | 1,231 | 1,216 | 1,230 | -5 | -0.4% | 7,400 |
| 2015/04/13 | 1,261 | 1,261 | 1,216 | 1,235 | -26 | -2.1% | 10,000 |
| 2015/04/10 | 1,252 | 1,266 | 1,240 | 1,261 | +9 | +0.7% | 7,800 |
| 2015/04/09 | 1,266 | 1,266 | 1,233 | 1,252 | +15 | +1.2% | 5,400 |
| 2015/04/08 | 1,266 | 1,277 | 1,235 | 1,237 | -40 | -3.1% | 6,800 |
| 2015/04/07 | 1,270 | 1,284 | 1,266 | 1,277 | +15 | +1.2% | 15,500 |
| 2015/04/06 | 1,196 | 1,263 | 1,183 | 1,262 | +70 | +5.9% | 19,800 |
| 2015/04/03 | 1,210 | 1,210 | 1,191 | 1,192 | -34 | -2.8% | 5,200 |
| 2015/04/02 | 1,168 | 1,233 | 1,139 | 1,226 | +51 | +4.3% | 14,800 |
| 2015/04/01 | 1,152 | 1,175 | 1,122 | 1,175 | +53 | +4.7% | 13,000 |
| 2015/03/31 | 1,134 | 1,149 | 1,121 | 1,122 | -12 | -1.1% | 8,300 |
| 2015/03/30 | 1,102 | 1,136 | 1,102 | 1,134 | +18 | +1.6% | 5,100 |
| 2015/03/27 | 1,098 | 1,133 | 1,098 | 1,116 | -5 | -0.4% | 5,100 |
| 2015/03/26 | 1,145 | 1,145 | 1,117 | 1,121 | -27 | -2.4% | 8,700 |
| 2015/03/25 | 1,141 | 1,148 | 1,113 | 1,148 | -16 | -1.4% | 5,300 |
| 2015/03/24 | 1,168 | 1,171 | 1,145 | 1,164 | -4 | -0.3% | 4,100 |
| 2015/03/23 | 1,168 | 1,173 | 1,167 | 1,168 | -5 | -0.4% | 4,000 |
| 2015/03/20 | 1,169 | 1,180 | 1,157 | 1,173 | +4 | +0.3% | 9,800 |
| 2015/03/19 | 1,167 | 1,169 | 1,142 | 1,169 | +2 | +0.2% | 10,900 |
| 2015/03/18 | 1,160 | 1,167 | 1,141 | 1,167 | +4 | +0.3% | 8,300 |
| 2015/03/17 | 1,133 | 1,163 | 1,130 | 1,163 | +39 | +3.5% | 11,200 |
| 2015/03/16 | 1,096 | 1,125 | 1,094 | 1,124 | +36 | +3.3% | 11,900 |
| 2015/03/13 | 1,080 | 1,094 | 1,080 | 1,088 | +8 | +0.7% | 7,600 |
| 2015/03/12 | 1,088 | 1,088 | 1,074 | 1,080 | +7 | +0.7% | 3,000 |
| 2015/03/11 | 1,071 | 1,075 | 1,060 | 1,073 | +2 | +0.2% | 3,200 |
| 2015/03/10 | 1,065 | 1,074 | 1,056 | 1,071 | +8 | +0.8% | 4,600 |
| 2015/03/09 | 1,054 | 1,070 | 1,051 | 1,063 | +2 | +0.2% | 9,500 |
| 2015/03/06 | 1,062 | 1,068 | 1,052 | 1,061 | -8 | -0.7% | 6,300 |
| 2015/03/05 | 1,071 | 1,071 | 1,058 | 1,069 | -10 | -0.9% | 8,000 |
| 2015/03/04 | 1,080 | 1,090 | 1,079 | 1,079 | -9 | -0.8% | 4,000 |
| 2015/03/03 | 1,090 | 1,090 | 1,080 | 1,088 | -4 | -0.4% | 4,900 |
| 2015/03/02 | 1,085 | 1,094 | 1,070 | 1,092 | +7 | +0.6% | 5,500 |
| 2015/02/27 | 1,085 | 1,098 | 1,064 | 1,085 | -6 | -0.5% | 9,300 |
| 2015/02/26 | 1,105 | 1,105 | 1,078 | 1,091 | -14 | -1.3% | 7,000 |
| 2015/02/25 | 1,076 | 1,107 | 1,072 | 1,105 | +29 | +2.7% | 7,600 |
| 2015/02/24 | 1,064 | 1,076 | 1,064 | 1,076 | +15 | +1.4% | 4,200 |
| 2015/02/23 | 1,064 | 1,072 | 1,061 | 1,061 | -2 | -0.2% | 5,800 |
| 2015/02/20 | 1,064 | 1,068 | 1,062 | 1,063 | -10 | -0.9% | 2,000 |
| 2015/02/19 | 1,064 | 1,073 | 1,060 | 1,073 | +7 | +0.7% | 3,800 |
| 2015/02/18 | 1,077 | 1,077 | 1,061 | 1,066 | -9 | -0.8% | 3,100 |
| 2015/02/17 | 1,065 | 1,078 | 1,065 | 1,075 | +5 | +0.5% | 3,700 |
| 2015/02/16 | 1,080 | 1,080 | 1,060 | 1,070 | -10 | -0.9% | 4,000 |
2451～
2500
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
