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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,995 | 2,013 | 1,989 | 2,013 | +26 | +1.3% | 50,800 |
| 2023/01/24 | 1,990 | 1,992 | 1,973 | 1,987 | -3 | -0.2% | 35,300 |
| 2023/01/23 | 1,988 | 1,994 | 1,964 | 1,990 | +11 | +0.6% | 28,100 |
| 2023/01/20 | 1,955 | 1,992 | 1,940 | 1,979 | +25 | +1.3% | 22,800 |
| 2023/01/19 | 1,961 | 1,965 | 1,948 | 1,954 | -7 | -0.4% | 14,500 |
| 2023/01/18 | 1,938 | 1,976 | 1,925 | 1,961 | +28 | +1.4% | 25,200 |
| 2023/01/17 | 1,902 | 1,940 | 1,902 | 1,933 | +53 | +2.8% | 20,900 |
| 2023/01/16 | 1,880 | 1,911 | 1,860 | 1,880 | -6 | -0.3% | 27,200 |
| 2023/01/13 | 1,880 | 1,909 | 1,858 | 1,886 | +6 | +0.3% | 24,400 |
| 2023/01/12 | 1,882 | 1,882 | 1,857 | 1,880 | +11 | +0.6% | 18,600 |
| 2023/01/11 | 1,828 | 1,879 | 1,828 | 1,869 | +50 | +2.7% | 17,500 |
| 2023/01/10 | 1,829 | 1,844 | 1,811 | 1,819 | +5 | +0.3% | 18,600 |
| 2023/01/06 | 1,806 | 1,822 | 1,786 | 1,814 | +8 | +0.4% | 20,200 |
| 2023/01/05 | 1,833 | 1,833 | 1,800 | 1,806 | -37 | -2% | 22,700 |
| 2023/01/04 | 1,888 | 1,888 | 1,830 | 1,843 | -12 | -0.6% | 19,300 |
| 2022/12/30 | 1,855 | 1,887 | 1,839 | 1,855 | -1 | -0.1% | 17,500 |
| 2022/12/29 | 1,784 | 1,858 | 1,765 | 1,856 | +66 | +3.7% | 23,300 |
| 2022/12/28 | 1,779 | 1,792 | 1,744 | 1,790 | +13 | +0.7% | 21,700 |
| 2022/12/27 | 1,780 | 1,798 | 1,765 | 1,777 | -3 | -0.2% | 10,000 |
| 2022/12/26 | 1,789 | 1,789 | 1,743 | 1,780 | -14 | -0.8% | 11,800 |
| 2022/12/23 | 1,795 | 1,818 | 1,760 | 1,794 | -20 | -1.1% | 24,600 |
| 2022/12/22 | 1,803 | 1,817 | 1,784 | 1,814 | +12 | +0.7% | 30,700 |
| 2022/12/21 | 1,794 | 1,816 | 1,772 | 1,802 | +5 | +0.3% | 52,500 |
| 2022/12/20 | 1,887 | 1,896 | 1,776 | 1,797 | -89 | -4.7% | 69,100 |
| 2022/12/19 | 1,912 | 1,912 | 1,878 | 1,886 | -6 | -0.3% | 16,900 |
| 2022/12/16 | 1,924 | 1,927 | 1,887 | 1,892 | -32 | -1.7% | 14,700 |
| 2022/12/15 | 1,956 | 1,956 | 1,904 | 1,924 | -32 | -1.6% | 20,400 |
| 2022/12/14 | 1,900 | 1,962 | 1,900 | 1,956 | +70 | +3.7% | 35,800 |
| 2022/12/13 | 1,913 | 1,920 | 1,884 | 1,886 | -27 | -1.4% | 31,100 |
| 2022/12/12 | 1,903 | 1,934 | 1,901 | 1,913 | -12 | -0.6% | 25,800 |
| 2022/12/09 | 1,890 | 1,934 | 1,877 | 1,925 | +25 | +1.3% | 27,900 |
| 2022/12/08 | 1,901 | 1,906 | 1,848 | 1,900 | -32 | -1.7% | 39,300 |
| 2022/12/07 | 1,956 | 1,979 | 1,913 | 1,932 | -52 | -2.6% | 22,400 |
| 2022/12/06 | 2,015 | 2,015 | 1,959 | 1,984 | -31 | -1.5% | 31,700 |
| 2022/12/05 | 2,030 | 2,040 | 1,987 | 2,015 | -1 | ±0% | 51,200 |
| 2022/12/02 | 2,000 | 2,047 | 1,995 | 2,016 | +17 | +0.9% | 76,500 |
| 2022/12/01 | 1,955 | 1,999 | 1,945 | 1,999 | +48 | +2.5% | 51,400 |
| 2022/11/30 | 1,967 | 1,968 | 1,938 | 1,951 | -16 | -0.8% | 40,600 |
| 2022/11/29 | 1,946 | 1,971 | 1,911 | 1,967 | -10 | -0.5% | 48,900 |
| 2022/11/28 | 2,030 | 2,030 | 1,971 | 1,977 | -51 | -2.5% | 46,800 |
| 2022/11/25 | 2,030 | 2,050 | 2,016 | 2,028 | +1 | ±0% | 35,100 |
| 2022/11/24 | 1,990 | 2,044 | 1,990 | 2,027 | +53 | +2.7% | 60,500 |
| 2022/11/22 | 1,971 | 1,997 | 1,954 | 1,974 | +9 | +0.5% | 33,600 |
| 2022/11/21 | 1,975 | 1,975 | 1,917 | 1,965 | -5 | -0.3% | 33,800 |
| 2022/11/18 | 1,943 | 1,977 | 1,943 | 1,970 | +43 | +2.2% | 34,200 |
| 2022/11/17 | 1,905 | 1,960 | 1,905 | 1,927 | +22 | +1.2% | 33,100 |
| 2022/11/16 | 1,864 | 1,934 | 1,864 | 1,905 | +41 | +2.2% | 51,300 |
| 2022/11/15 | 1,846 | 1,869 | 1,808 | 1,864 | +29 | +1.6% | 33,500 |
| 2022/11/14 | 1,812 | 1,849 | 1,805 | 1,835 | +23 | +1.3% | 41,900 |
| 2022/11/11 | 1,784 | 1,813 | 1,755 | 1,812 | +64 | +3.7% | 57,200 |
451～
500
件表示中 / 6840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 | 209,900円 | +14.2% | -86.4% | 3.72% | 10.42倍 | 0.82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 |
| ネオジャパン | 192,500円 | +6.4% | +17.7% | 1.45% | 24.53倍 | 4.74倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。システム開発・保守も行う |
| コ ア | 182,500円 | +8.3% | +5.6% | 3.01% | 10.93倍 | 1.51倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| サンアスタリスク | 69,100円 | +8.7% | -33.5% | 0.00% | 24.67倍 | 2.58倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| アルファポリス | 273,700円 | +12.3% | +10.6% | 1.21% | 17.00倍 | 2.10倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
市場注目の銘柄
チャート関連のコラム
