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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 2022/08/24 | 1,496 | 1,525 | 1,486 | 1,518 | +22 | +1.5% | 21,800 |
| 2022/08/23 | 1,477 | 1,502 | 1,458 | 1,496 | +19 | +1.3% | 18,600 |
| 2022/08/22 | 1,478 | 1,501 | 1,466 | 1,477 | +3 | +0.2% | 38,400 |
| 2022/08/19 | 1,455 | 1,477 | 1,441 | 1,474 | +26 | +1.8% | 21,100 |
| 2022/08/18 | 1,477 | 1,477 | 1,440 | 1,448 | -40 | -2.7% | 32,500 |
| 2022/08/17 | 1,471 | 1,495 | 1,470 | 1,488 | +26 | +1.8% | 24,700 |
| 2022/08/16 | 1,482 | 1,485 | 1,458 | 1,462 | -9 | -0.6% | 17,800 |
| 2022/08/15 | 1,450 | 1,472 | 1,439 | 1,471 | +23 | +1.6% | 24,000 |
| 2022/08/12 | 1,430 | 1,450 | 1,427 | 1,448 | +21 | +1.5% | 30,600 |
| 2022/08/10 | 1,428 | 1,432 | 1,411 | 1,427 | +4 | +0.3% | 26,600 |
| 2022/08/09 | 1,422 | 1,432 | 1,416 | 1,423 | +1 | +0.1% | 22,900 |
| 2022/08/08 | 1,430 | 1,437 | 1,406 | 1,422 | +5 | +0.4% | 33,500 |
| 2022/08/05 | 1,403 | 1,428 | 1,399 | 1,417 | +14 | +1% | 37,200 |
| 2022/08/04 | 1,391 | 1,405 | 1,381 | 1,403 | +12 | +0.9% | 24,200 |
| 2022/08/03 | 1,400 | 1,410 | 1,377 | 1,391 | -9 | -0.6% | 46,500 |
| 2022/08/02 | 1,427 | 1,429 | 1,397 | 1,400 | -18 | -1.3% | 29,900 |
| 2022/08/01 | 1,352 | 1,427 | 1,352 | 1,418 | -94 | -6.2% | 90,200 |
| 2022/07/29 | 1,530 | 1,547 | 1,508 | 1,512 | -8 | -0.5% | 30,100 |
| 2022/07/28 | 1,491 | 1,520 | 1,491 | 1,520 | +35 | +2.4% | 30,900 |
| 2022/07/27 | 1,479 | 1,495 | 1,475 | 1,485 | -5 | -0.3% | 11,800 |
| 2022/07/26 | 1,483 | 1,491 | 1,474 | 1,490 | +2 | +0.1% | 9,000 |
| 2022/07/25 | 1,495 | 1,495 | 1,473 | 1,488 | -7 | -0.5% | 9,900 |
| 2022/07/22 | 1,485 | 1,496 | 1,477 | 1,495 | -3 | -0.2% | 13,000 |
| 2022/07/21 | 1,476 | 1,498 | 1,467 | 1,498 | +19 | +1.3% | 14,300 |
| 2022/07/20 | 1,489 | 1,492 | 1,476 | 1,479 | +8 | +0.5% | 20,500 |
| 2022/07/19 | 1,484 | 1,484 | 1,446 | 1,471 | +17 | +1.2% | 14,600 |
| 2022/07/15 | 1,474 | 1,480 | 1,450 | 1,454 | -21 | -1.4% | 11,500 |
| 2022/07/14 | 1,445 | 1,475 | 1,445 | 1,475 | +16 | +1.1% | 12,000 |
| 2022/07/13 | 1,438 | 1,462 | 1,430 | 1,459 | +21 | +1.5% | 20,200 |
| 2022/07/12 | 1,462 | 1,462 | 1,426 | 1,438 | -39 | -2.6% | 25,700 |
701～
750
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
