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 |
|---|---|---|---|---|---|---|---|
| 2021/09/15 | 1,730 | 1,747 | 1,717 | 1,737 | -22 | -1.3% | 7,600 |
| 2021/09/14 | 1,745 | 1,759 | 1,743 | 1,759 | +7 | +0.4% | 9,200 |
| 2021/09/13 | 1,739 | 1,752 | 1,726 | 1,752 | -5 | -0.3% | 10,600 |
| 2021/09/10 | 1,739 | 1,760 | 1,739 | 1,757 | +5 | +0.3% | 12,200 |
| 2021/09/09 | 1,759 | 1,771 | 1,752 | 1,752 | -21 | -1.2% | 7,600 |
| 2021/09/08 | 1,781 | 1,781 | 1,754 | 1,773 | +32 | +1.8% | 11,400 |
| 2021/09/07 | 1,726 | 1,741 | 1,726 | 1,741 | +15 | +0.9% | 8,600 |
| 2021/09/06 | 1,732 | 1,732 | 1,714 | 1,726 | -6 | -0.3% | 4,300 |
| 2021/09/03 | 1,726 | 1,739 | 1,719 | 1,732 | -8 | -0.5% | 6,600 |
| 2021/09/02 | 1,729 | 1,740 | 1,719 | 1,740 | +6 | +0.3% | 15,100 |
| 2021/09/01 | 1,740 | 1,740 | 1,728 | 1,734 | -6 | -0.3% | 11,100 |
| 2021/08/31 | 1,744 | 1,752 | 1,738 | 1,740 | -3 | -0.2% | 12,300 |
| 2021/08/30 | 1,735 | 1,743 | 1,724 | 1,743 | +48 | +2.8% | 13,100 |
| 2021/08/27 | 1,715 | 1,730 | 1,688 | 1,695 | -68 | -3.9% | 19,500 |
| 2021/08/26 | 1,753 | 1,769 | 1,751 | 1,763 | +10 | +0.6% | 3,000 |
| 2021/08/25 | 1,756 | 1,757 | 1,747 | 1,753 | -14 | -0.8% | 5,700 |
| 2021/08/24 | 1,753 | 1,767 | 1,741 | 1,767 | +4 | +0.2% | 5,600 |
| 2021/08/23 | 1,774 | 1,774 | 1,721 | 1,763 | +27 | +1.6% | 4,000 |
| 2021/08/20 | 1,713 | 1,762 | 1,713 | 1,736 | +23 | +1.3% | 10,800 |
| 2021/08/19 | 1,732 | 1,741 | 1,713 | 1,713 | -19 | -1.1% | 3,800 |
| 2021/08/18 | 1,737 | 1,740 | 1,715 | 1,732 | -5 | -0.3% | 3,800 |
| 2021/08/17 | 1,754 | 1,754 | 1,737 | 1,737 | -16 | -0.9% | 2,400 |
| 2021/08/16 | 1,749 | 1,763 | 1,747 | 1,753 | -7 | -0.4% | 5,300 |
| 2021/08/13 | 1,745 | 1,767 | 1,745 | 1,760 | -7 | -0.4% | 2,200 |
| 2021/08/12 | 1,755 | 1,775 | 1,740 | 1,767 | +13 | +0.7% | 3,500 |
| 2021/08/11 | 1,754 | 1,754 | 1,730 | 1,754 | ±0 | ±0% | 4,400 |
| 2021/08/10 | 1,707 | 1,754 | 1,707 | 1,754 | +28 | +1.6% | 11,600 |
| 2021/08/06 | 1,710 | 1,744 | 1,708 | 1,726 | -24 | -1.4% | 16,400 |
| 2021/08/05 | 1,771 | 1,774 | 1,750 | 1,750 | -22 | -1.2% | 3,700 |
| 2021/08/04 | 1,770 | 1,799 | 1,770 | 1,772 | +3 | +0.2% | 1,900 |
| 2021/08/03 | 1,863 | 1,863 | 1,769 | 1,769 | -60 | -3.3% | 4,700 |
| 2021/08/02 | 1,880 | 1,880 | 1,829 | 1,829 | -56 | -3% | 8,100 |
| 2021/07/30 | 1,865 | 1,885 | 1,850 | 1,885 | +15 | +0.8% | 13,900 |
| 2021/07/29 | 1,793 | 1,870 | 1,793 | 1,870 | +84 | +4.7% | 16,000 |
| 2021/07/28 | 1,753 | 1,786 | 1,753 | 1,786 | +34 | +1.9% | 8,500 |
| 2021/07/27 | 1,749 | 1,752 | 1,738 | 1,752 | +8 | +0.5% | 2,000 |
| 2021/07/26 | 1,740 | 1,761 | 1,735 | 1,744 | -16 | -0.9% | 4,100 |
| 2021/07/21 | 1,725 | 1,760 | 1,725 | 1,760 | +34 | +2% | 6,000 |
| 2021/07/20 | 1,727 | 1,739 | 1,714 | 1,726 | -7 | -0.4% | 7,000 |
| 2021/07/19 | 1,744 | 1,745 | 1,732 | 1,733 | -11 | -0.6% | 3,400 |
| 2021/07/16 | 1,743 | 1,749 | 1,722 | 1,744 | +23 | +1.3% | 3,400 |
| 2021/07/15 | 1,740 | 1,747 | 1,715 | 1,721 | -29 | -1.7% | 4,200 |
| 2021/07/14 | 1,736 | 1,754 | 1,736 | 1,750 | -12 | -0.7% | 4,900 |
| 2021/07/13 | 1,762 | 1,762 | 1,744 | 1,762 | ±0 | ±0% | 4,500 |
| 2021/07/12 | 1,759 | 1,766 | 1,753 | 1,762 | +2 | +0.1% | 5,400 |
| 2021/07/09 | 1,720 | 1,767 | 1,714 | 1,760 | +49 | +2.9% | 19,700 |
| 2021/07/08 | 1,764 | 1,764 | 1,711 | 1,711 | -54 | -3.1% | 10,700 |
| 2021/07/07 | 1,703 | 1,770 | 1,703 | 1,765 | +59 | +3.5% | 17,700 |
| 2021/07/06 | 1,705 | 1,712 | 1,674 | 1,706 | +2 | +0.1% | 18,000 |
| 2021/07/05 | 1,730 | 1,735 | 1,704 | 1,704 | -26 | -1.5% | 8,600 |
851～
900
件表示中 / 6909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 | 252,000円 | +13.4% | -83.0% | 3.10% | 10.35倍 | 0.93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 |
| 東 名 | 221,200円 | +25.4% | +21.1% | 0.68% | 16.53倍 | 4.34倍 |
|
月額制の中小企業向け光回線サービスが主力。情報通信商品の販売や電力小売りも展開 |
| ベルパーク | 164,400円 | -1.8% | +5.7% | 3.04% | 10.55倍 | 0.93倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| ＰＲＴＩＭＥＳ | 233,200円 | +19.8% | +10.0% | 0.44% | 24.61倍 | 4.96倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| ＩＤＨＤ | 177,400円 | +7.1% | +18.9% | 3.78% | 14.88倍 | 2.37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
