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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 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 |
| 2022/11/10 | 1,730 | 1,803 | 1,700 | 1,748 | -4 | -0.2% | 94,900 |
| 2022/11/09 | 1,798 | 1,801 | 1,736 | 1,752 | -46 | -2.6% | 27,000 |
| 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 |
651～
700
件表示中 / 7008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 | 274,900円 | +9.8% | +18.4% | 3.24% | 11.75倍 | 1.03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 |
| ｉｐｓ | 271,800円 | +17.9% | +20.3% | 1.47% | 11.75倍 | 2.31倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| くすり窓 | 313,000円 | +9.8% | +10.1% | 0.96% | 15.68倍 | 4.16倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| ＡｎｙＭｉｎｄ | 57,300円 | +9.0% | -49.3% | 0.35% | 38.07倍 | 2.08倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| ＡＢＥＪＡ | 355,000円 | +29.4% | +54.5% | 0.00% | 88.48倍 | 8.31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 |
市場注目の銘柄
チャート関連のコラム
