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 |
|---|---|---|---|---|---|---|---|
| 2015/07/30 | 1,217 | 1,225 | 1,205 | 1,225 | -5 | -0.4% | 2,700 |
| 2015/07/29 | 1,204 | 1,230 | 1,204 | 1,230 | +40 | +3.4% | 600 |
| 2015/07/28 | 1,202 | 1,208 | 1,170 | 1,190 | -27 | -2.2% | 8,400 |
| 2015/07/27 | 1,227 | 1,235 | 1,217 | 1,217 | -14 | -1.1% | 13,200 |
| 2015/07/24 | 1,228 | 1,240 | 1,220 | 1,231 | +3 | +0.2% | 7,300 |
| 2015/07/23 | 1,223 | 1,230 | 1,215 | 1,228 | +3 | +0.2% | 4,600 |
| 2015/07/22 | 1,215 | 1,225 | 1,203 | 1,225 | +15 | +1.2% | 5,400 |
| 2015/07/21 | 1,200 | 1,210 | 1,195 | 1,210 | +16 | +1.3% | 8,400 |
| 2015/07/17 | 1,179 | 1,200 | 1,179 | 1,194 | +16 | +1.4% | 9,800 |
| 2015/07/16 | 1,146 | 1,180 | 1,135 | 1,178 | +32 | +2.8% | 5,600 |
| 2015/07/15 | 1,139 | 1,146 | 1,129 | 1,146 | +10 | +0.9% | 2,000 |
| 2015/07/14 | 1,121 | 1,139 | 1,121 | 1,136 | +20 | +1.8% | 2,400 |
| 2015/07/13 | 1,121 | 1,125 | 1,107 | 1,116 | +13 | +1.2% | 4,900 |
| 2015/07/10 | 1,118 | 1,120 | 1,093 | 1,103 | -15 | -1.3% | 6,400 |
| 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 |
2451～
2500
件表示中 / 7013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 | 277,400円 | +9.8% | +18.4% | 3.21% | 11.86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 |
| ＰＲＴＩＭＥＳ | 268,200円 | +15.0% | +67.4% | 0.49% | 17.06倍 | 5.30倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| ＩＭＡＧＩＣＡＧ | 79,100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 |
| システムリサーチ | 210,000円 | +13.1% | +14.3% | 2.86% | 13.72倍 | 2.95倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| 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 |
市場注目の銘柄
チャート関連のコラム
