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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 1,779 | 1,809 | 1,762 | 1,798 | +21 | +1.2% | 48,300 |
| 2022/11/07 | 1,775 | 1,824 | 1,733 | 1,777 | -1 | -0.1% | 69,000 |
| 2022/11/04 | 1,751 | 1,785 | 1,735 | 1,778 | +9 | +0.5% | 46,600 |
| 2022/11/02 | 1,758 | 1,779 | 1,723 | 1,769 | +10 | +0.6% | 82,900 |
| 2022/11/01 | 1,680 | 1,820 | 1,680 | 1,759 | +257 | +17.1% | 256,200 |
| 2022/10/31 | 1,537 | 1,537 | 1,480 | 1,502 | -32 | -2.1% | 23,500 |
| 2022/10/28 | 1,505 | 1,550 | 1,497 | 1,534 | +26 | +1.7% | 140,800 |
| 2022/10/27 | 1,499 | 1,514 | 1,488 | 1,508 | +8 | +0.5% | 19,600 |
| 2022/10/26 | 1,496 | 1,515 | 1,486 | 1,500 | +13 | +0.9% | 17,700 |
| 2022/10/25 | 1,475 | 1,492 | 1,462 | 1,487 | +18 | +1.2% | 17,600 |
| 2022/10/24 | 1,469 | 1,510 | 1,469 | 1,469 | ±0 | ±0% | 19,300 |
| 2022/10/21 | 1,521 | 1,526 | 1,464 | 1,469 | -52 | -3.4% | 20,800 |
| 2022/10/20 | 1,526 | 1,540 | 1,515 | 1,521 | -11 | -0.7% | 32,100 |
| 2022/10/19 | 1,528 | 1,560 | 1,528 | 1,532 | +9 | +0.6% | 16,500 |
| 2022/10/18 | 1,527 | 1,549 | 1,491 | 1,523 | +17 | +1.1% | 25,300 |
| 2022/10/17 | 1,515 | 1,546 | 1,502 | 1,506 | -28 | -1.8% | 24,800 |
| 2022/10/14 | 1,540 | 1,550 | 1,515 | 1,534 | +35 | +2.3% | 28,700 |
| 2022/10/13 | 1,498 | 1,505 | 1,485 | 1,499 | +7 | +0.5% | 21,800 |
| 2022/10/12 | 1,456 | 1,497 | 1,456 | 1,492 | +41 | +2.8% | 23,600 |
| 2022/10/11 | 1,459 | 1,481 | 1,451 | 1,451 | -35 | -2.4% | 30,500 |
| 2022/10/07 | 1,485 | 1,508 | 1,475 | 1,486 | -24 | -1.6% | 18,600 |
| 2022/10/06 | 1,500 | 1,525 | 1,500 | 1,510 | +10 | +0.7% | 27,500 |
| 2022/10/05 | 1,472 | 1,512 | 1,472 | 1,500 | +34 | +2.3% | 23,900 |
| 2022/10/04 | 1,459 | 1,473 | 1,434 | 1,466 | +37 | +2.6% | 28,800 |
| 2022/10/03 | 1,430 | 1,436 | 1,402 | 1,429 | +32 | +2.3% | 21,100 |
| 2022/09/30 | 1,445 | 1,445 | 1,396 | 1,397 | -53 | -3.7% | 23,400 |
| 2022/09/29 | 1,410 | 1,450 | 1,408 | 1,450 | +35 | +2.5% | 25,300 |
| 2022/09/28 | 1,416 | 1,423 | 1,376 | 1,415 | -12 | -0.8% | 37,400 |
| 2022/09/27 | 1,413 | 1,447 | 1,405 | 1,427 | +23 | +1.6% | 18,900 |
| 2022/09/26 | 1,462 | 1,462 | 1,391 | 1,404 | -71 | -4.8% | 42,100 |
| 2022/09/22 | 1,455 | 1,510 | 1,455 | 1,475 | +20 | +1.4% | 18,900 |
| 2022/09/21 | 1,474 | 1,497 | 1,442 | 1,455 | -16 | -1.1% | 32,700 |
| 2022/09/20 | 1,474 | 1,487 | 1,466 | 1,471 | -3 | -0.2% | 17,000 |
| 2022/09/16 | 1,491 | 1,491 | 1,463 | 1,474 | -17 | -1.1% | 13,000 |
| 2022/09/15 | 1,476 | 1,495 | 1,471 | 1,491 | +18 | +1.2% | 12,500 |
| 2022/09/14 | 1,465 | 1,480 | 1,452 | 1,473 | -22 | -1.5% | 31,600 |
| 2022/09/13 | 1,568 | 1,568 | 1,495 | 1,495 | -48 | -3.1% | 31,500 |
| 2022/09/12 | 1,513 | 1,550 | 1,510 | 1,543 | +30 | +2% | 23,800 |
| 2022/09/09 | 1,526 | 1,540 | 1,513 | 1,513 | -13 | -0.9% | 38,300 |
| 2022/09/08 | 1,484 | 1,527 | 1,483 | 1,526 | +51 | +3.5% | 31,300 |
| 2022/09/07 | 1,490 | 1,491 | 1,456 | 1,475 | +15 | +1% | 24,600 |
| 2022/09/06 | 1,503 | 1,511 | 1,454 | 1,460 | -43 | -2.9% | 47,900 |
| 2022/09/05 | 1,538 | 1,538 | 1,495 | 1,503 | -35 | -2.3% | 25,300 |
| 2022/09/02 | 1,525 | 1,558 | 1,517 | 1,538 | -8 | -0.5% | 26,000 |
| 2022/09/01 | 1,604 | 1,607 | 1,539 | 1,546 | -46 | -2.9% | 53,900 |
| 2022/08/31 | 1,579 | 1,623 | 1,578 | 1,592 | +12 | +0.8% | 86,400 |
| 2022/08/30 | 1,524 | 1,583 | 1,524 | 1,580 | +56 | +3.7% | 46,500 |
| 2022/08/29 | 1,520 | 1,554 | 1,515 | 1,524 | -31 | -2% | 34,300 |
| 2022/08/26 | 1,533 | 1,564 | 1,518 | 1,555 | +25 | +1.6% | 24,700 |
| 2022/08/25 | 1,510 | 1,547 | 1,510 | 1,530 | +12 | +0.8% | 22,200 |
601～
650
件表示中 / 6938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 | 269,000円 | +13.4% | -83.0% | 2.90% | 11.05倍 | 1.00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 |
| フリービット | 152,200円 | +1.8% | -13.1% | 1.97% | 13.26倍 | 2.54倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| ソラコム | 77,900円 | +13.5% | +0.3% | 0.00% | 113.39倍 | 3.65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 |
| アイネス | 161,500円 | +1.1% | +20.8% | 3.41% | 15.27倍 | 0.89倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| ＩＤＨＤ | 195,900円 | +10.2% | +23.1% | 3.42% | 15.65倍 | 2.62倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
市場注目の銘柄
チャート関連のコラム
