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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,485 | 1,498 | 1,458 | 1,483 | -2 | -0.1% | 28,300 |
| 2022/03/30 | 1,498 | 1,510 | 1,451 | 1,485 | -24 | -1.6% | 36,200 |
| 2022/03/29 | 1,470 | 1,514 | 1,457 | 1,509 | +39 | +2.7% | 43,500 |
| 2022/03/28 | 1,499 | 1,499 | 1,465 | 1,470 | -29 | -1.9% | 30,800 |
| 2022/03/25 | 1,504 | 1,504 | 1,470 | 1,499 | -1 | -0.1% | 36,200 |
| 2022/03/24 | 1,478 | 1,504 | 1,448 | 1,500 | +8 | +0.5% | 31,200 |
| 2022/03/23 | 1,445 | 1,508 | 1,442 | 1,492 | +54 | +3.8% | 53,100 |
| 2022/03/22 | 1,445 | 1,471 | 1,420 | 1,438 | +7 | +0.5% | 48,800 |
| 2022/03/18 | 1,375 | 1,433 | 1,370 | 1,431 | +81 | +6% | 39,800 |
| 2022/03/17 | 1,320 | 1,357 | 1,309 | 1,350 | +43 | +3.3% | 91,800 |
| 2022/03/16 | 1,324 | 1,329 | 1,296 | 1,307 | -17 | -1.3% | 104,200 |
| 2022/03/15 | 1,320 | 1,329 | 1,308 | 1,324 | +13 | +1% | 69,100 |
| 2022/03/14 | 1,329 | 1,340 | 1,311 | 1,311 | -18 | -1.4% | 78,200 |
| 2022/03/11 | 1,347 | 1,351 | 1,315 | 1,329 | -40 | -2.9% | 47,200 |
| 2022/03/10 | 1,382 | 1,400 | 1,358 | 1,369 | -3 | -0.2% | 54,400 |
| 2022/03/09 | 1,387 | 1,397 | 1,343 | 1,372 | -11 | -0.8% | 43,800 |
| 2022/03/08 | 1,387 | 1,415 | 1,359 | 1,383 | -28 | -2% | 83,600 |
| 2022/03/07 | 1,400 | 1,422 | 1,389 | 1,411 | -12 | -0.8% | 67,900 |
| 2022/03/04 | 1,492 | 1,492 | 1,410 | 1,423 | -44 | -3% | 127,000 |
| 2022/03/03 | 1,506 | 1,519 | 1,465 | 1,467 | -37 | -2.5% | 47,600 |
| 2022/03/02 | 1,580 | 1,580 | 1,498 | 1,504 | -86 | -5.4% | 70,900 |
| 2022/03/01 | 1,694 | 1,694 | 1,576 | 1,590 | -144 | -8.3% | 87,800 |
| 2022/02/28 | 1,608 | 1,736 | 1,570 | 1,734 | +166 | +10.6% | 66,900 |
| 2022/02/25 | 1,509 | 1,568 | 1,488 | 1,568 | +78 | +5.2% | 15,000 |
| 2022/02/24 | 1,545 | 1,545 | 1,461 | 1,490 | -55 | -3.6% | 18,400 |
| 2022/02/22 | 1,501 | 1,565 | 1,480 | 1,545 | +44 | +2.9% | 12,200 |
| 2022/02/21 | 1,500 | 1,506 | 1,476 | 1,501 | -20 | -1.3% | 15,100 |
| 2022/02/18 | 1,477 | 1,528 | 1,476 | 1,521 | +35 | +2.4% | 23,400 |
| 2022/02/17 | 1,494 | 1,508 | 1,447 | 1,486 | -16 | -1.1% | 32,600 |
| 2022/02/16 | 1,557 | 1,585 | 1,490 | 1,502 | -23 | -1.5% | 44,300 |
| 2022/02/15 | 1,601 | 1,601 | 1,525 | 1,525 | -75 | -4.7% | 27,300 |
| 2022/02/14 | 1,661 | 1,661 | 1,595 | 1,600 | -93 | -5.5% | 25,100 |
| 2022/02/10 | 1,712 | 1,713 | 1,666 | 1,693 | -28 | -1.6% | 18,000 |
| 2022/02/09 | 1,662 | 1,721 | 1,655 | 1,721 | +61 | +3.7% | 19,200 |
| 2022/02/08 | 1,731 | 1,732 | 1,660 | 1,660 | -71 | -4.1% | 26,000 |
| 2022/02/07 | 1,818 | 1,818 | 1,725 | 1,731 | -97 | -5.3% | 18,900 |
| 2022/02/04 | 1,862 | 1,868 | 1,813 | 1,828 | -31 | -1.7% | 16,000 |
| 2022/02/03 | 1,818 | 1,859 | 1,807 | 1,859 | +41 | +2.3% | 16,600 |
| 2022/02/02 | 1,782 | 1,849 | 1,769 | 1,818 | +29 | +1.6% | 17,400 |
| 2022/02/01 | 1,920 | 1,921 | 1,764 | 1,789 | -171 | -8.7% | 20,700 |
| 2022/01/31 | 1,790 | 1,960 | 1,780 | 1,960 | +170 | +9.5% | 43,100 |
| 2022/01/28 | 1,716 | 1,790 | 1,687 | 1,790 | +91 | +5.4% | 26,200 |
| 2022/01/27 | 1,712 | 1,714 | 1,653 | 1,699 | -12 | -0.7% | 34,800 |
| 2022/01/26 | 1,682 | 1,712 | 1,682 | 1,711 | +15 | +0.9% | 13,800 |
| 2022/01/25 | 1,689 | 1,714 | 1,677 | 1,696 | -21 | -1.2% | 17,100 |
| 2022/01/24 | 1,671 | 1,718 | 1,642 | 1,717 | +44 | +2.6% | 13,200 |
| 2022/01/21 | 1,671 | 1,679 | 1,658 | 1,673 | -16 | -0.9% | 4,700 |
| 2022/01/20 | 1,650 | 1,705 | 1,641 | 1,689 | +47 | +2.9% | 10,300 |
| 2022/01/19 | 1,650 | 1,701 | 1,642 | 1,642 | -36 | -2.1% | 21,500 |
| 2022/01/18 | 1,695 | 1,705 | 1,670 | 1,678 | -25 | -1.5% | 24,200 |
651～
700
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
