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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,447 | 1,482 | 1,447 | 1,477 | +30 | +2.1% | 29,700 |
| 2022/07/08 | 1,485 | 1,485 | 1,445 | 1,447 | -33 | -2.2% | 36,400 |
| 2022/07/07 | 1,466 | 1,485 | 1,437 | 1,480 | +18 | +1.2% | 30,700 |
| 2022/07/06 | 1,445 | 1,463 | 1,428 | 1,462 | +37 | +2.6% | 29,500 |
| 2022/07/05 | 1,409 | 1,437 | 1,409 | 1,425 | +17 | +1.2% | 20,900 |
| 2022/07/04 | 1,392 | 1,410 | 1,380 | 1,408 | +28 | +2% | 18,200 |
| 2022/07/01 | 1,365 | 1,393 | 1,362 | 1,380 | +4 | +0.3% | 29,400 |
| 2022/06/30 | 1,420 | 1,420 | 1,368 | 1,376 | -78 | -5.4% | 46,200 |
| 2022/06/29 | 1,376 | 1,454 | 1,364 | 1,454 | +69 | +5% | 84,400 |
| 2022/06/28 | 1,370 | 1,385 | 1,352 | 1,385 | +16 | +1.2% | 31,100 |
| 2022/06/27 | 1,372 | 1,383 | 1,366 | 1,369 | -2 | -0.1% | 20,500 |
| 2022/06/24 | 1,371 | 1,381 | 1,355 | 1,371 | ±0 | ±0% | 18,900 |
| 2022/06/23 | 1,338 | 1,374 | 1,338 | 1,371 | +35 | +2.6% | 33,800 |
| 2022/06/22 | 1,347 | 1,350 | 1,320 | 1,336 | -13 | -1% | 31,400 |
| 2022/06/21 | 1,337 | 1,369 | 1,337 | 1,349 | +5 | +0.4% | 11,000 |
| 2022/06/20 | 1,395 | 1,395 | 1,336 | 1,344 | -51 | -3.7% | 28,700 |
| 2022/06/17 | 1,339 | 1,398 | 1,339 | 1,395 | +45 | +3.3% | 58,600 |
| 2022/06/16 | 1,387 | 1,387 | 1,343 | 1,350 | -36 | -2.6% | 56,000 |
| 2022/06/15 | 1,396 | 1,410 | 1,373 | 1,386 | -4 | -0.3% | 32,400 |
| 2022/06/14 | 1,388 | 1,401 | 1,339 | 1,390 | -1 | -0.1% | 82,600 |
| 2022/06/13 | 1,470 | 1,470 | 1,388 | 1,391 | -84 | -5.7% | 112,300 |
| 2022/06/10 | 1,530 | 1,530 | 1,475 | 1,475 | -83 | -5.3% | 61,000 |
| 2022/06/09 | 1,512 | 1,579 | 1,512 | 1,558 | +36 | +2.4% | 48,500 |
| 2022/06/08 | 1,503 | 1,525 | 1,497 | 1,522 | +31 | +2.1% | 87,600 |
| 2022/06/07 | 1,508 | 1,518 | 1,481 | 1,491 | -17 | -1.1% | 80,900 |
| 2022/06/06 | 1,530 | 1,530 | 1,492 | 1,508 | -3 | -0.2% | 60,800 |
| 2022/06/03 | 1,501 | 1,520 | 1,499 | 1,511 | -1 | -0.1% | 35,300 |
| 2022/06/02 | 1,536 | 1,537 | 1,492 | 1,512 | -23 | -1.5% | 40,400 |
| 2022/06/01 | 1,500 | 1,545 | 1,500 | 1,535 | +30 | +2% | 76,400 |
| 2022/05/31 | 1,511 | 1,511 | 1,482 | 1,505 | -21 | -1.4% | 60,800 |
| 2022/05/30 | 1,525 | 1,541 | 1,499 | 1,526 | +17 | +1.1% | 171,200 |
| 2022/05/27 | 1,542 | 1,545 | 1,499 | 1,509 | -12 | -0.8% | 56,400 |
| 2022/05/26 | 1,506 | 1,558 | 1,506 | 1,521 | +21 | +1.4% | 25,300 |
| 2022/05/25 | 1,521 | 1,521 | 1,498 | 1,500 | -20 | -1.3% | 22,500 |
| 2022/05/24 | 1,560 | 1,567 | 1,516 | 1,520 | -40 | -2.6% | 34,400 |
| 2022/05/23 | 1,545 | 1,573 | 1,545 | 1,560 | +27 | +1.8% | 31,100 |
| 2022/05/20 | 1,520 | 1,535 | 1,502 | 1,533 | +17 | +1.1% | 27,400 |
| 2022/05/19 | 1,518 | 1,525 | 1,506 | 1,516 | -9 | -0.6% | 18,500 |
| 2022/05/18 | 1,533 | 1,549 | 1,517 | 1,525 | -1 | -0.1% | 32,000 |
| 2022/05/17 | 1,507 | 1,533 | 1,500 | 1,526 | +20 | +1.3% | 29,500 |
| 2022/05/16 | 1,524 | 1,538 | 1,493 | 1,506 | +7 | +0.5% | 41,000 |
| 2022/05/13 | 1,463 | 1,511 | 1,463 | 1,499 | +36 | +2.5% | 28,900 |
| 2022/05/12 | 1,470 | 1,473 | 1,446 | 1,463 | -24 | -1.6% | 17,700 |
| 2022/05/11 | 1,486 | 1,508 | 1,472 | 1,487 | -18 | -1.2% | 19,900 |
| 2022/05/10 | 1,475 | 1,507 | 1,432 | 1,505 | +18 | +1.2% | 30,000 |
| 2022/05/09 | 1,535 | 1,553 | 1,480 | 1,487 | -30 | -2% | 35,100 |
| 2022/05/06 | 1,520 | 1,531 | 1,480 | 1,517 | -17 | -1.1% | 43,200 |
| 2022/05/02 | 1,485 | 1,534 | 1,466 | 1,534 | +150 | +10.8% | 115,900 |
| 2022/04/28 | 1,345 | 1,384 | 1,333 | 1,384 | +45 | +3.4% | 94,500 |
| 2022/04/27 | 1,367 | 1,367 | 1,306 | 1,339 | -41 | -3% | 136,800 |
751～
800
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
