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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 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 |
| 2022/01/17 | 1,715 | 1,717 | 1,693 | 1,703 | -12 | -0.7% | 8,400 |
| 2022/01/14 | 1,710 | 1,741 | 1,685 | 1,715 | +5 | +0.3% | 10,400 |
| 2022/01/13 | 1,776 | 1,776 | 1,710 | 1,710 | -66 | -3.7% | 9,500 |
| 2022/01/12 | 1,759 | 1,781 | 1,741 | 1,776 | +41 | +2.4% | 5,600 |
| 2022/01/11 | 1,804 | 1,804 | 1,730 | 1,735 | -69 | -3.8% | 14,200 |
| 2022/01/07 | 1,818 | 1,851 | 1,771 | 1,804 | -13 | -0.7% | 25,900 |
| 2022/01/06 | 1,860 | 1,874 | 1,816 | 1,817 | -74 | -3.9% | 12,200 |
| 2022/01/05 | 1,985 | 1,985 | 1,885 | 1,891 | -60 | -3.1% | 8,600 |
| 2022/01/04 | 2,033 | 2,033 | 1,948 | 1,951 | -99 | -4.8% | 15,800 |
| 2021/12/30 | 1,990 | 2,050 | 1,986 | 2,050 | +51 | +2.6% | 39,600 |
| 2021/12/29 | 1,897 | 1,999 | 1,897 | 1,999 | +64 | +3.3% | 31,900 |
| 2021/12/28 | 1,866 | 1,935 | 1,866 | 1,935 | +73 | +3.9% | 15,500 |
| 2021/12/27 | 1,875 | 1,875 | 1,856 | 1,862 | -13 | -0.7% | 6,900 |
| 2021/12/24 | 1,867 | 1,904 | 1,862 | 1,875 | -2 | -0.1% | 20,000 |
| 2021/12/23 | 1,885 | 1,887 | 1,856 | 1,877 | -8 | -0.4% | 9,400 |
| 2021/12/22 | 1,893 | 1,900 | 1,880 | 1,885 | -8 | -0.4% | 11,800 |
| 2021/12/21 | 1,900 | 1,972 | 1,879 | 1,893 | -1 | -0.1% | 13,100 |
| 2021/12/20 | 1,963 | 1,998 | 1,894 | 1,894 | -96 | -4.8% | 20,300 |
| 2021/12/17 | 1,990 | 1,992 | 1,967 | 1,990 | -10 | -0.5% | 19,300 |
| 2021/12/16 | 1,999 | 2,001 | 1,992 | 2,000 | +2 | +0.1% | 13,100 |
| 2021/12/15 | 1,980 | 2,000 | 1,962 | 1,998 | +18 | +0.9% | 19,700 |
| 2021/12/14 | 1,969 | 1,980 | 1,929 | 1,980 | +11 | +0.6% | 12,200 |
| 2021/12/13 | 1,958 | 1,969 | 1,931 | 1,969 | +27 | +1.4% | 11,800 |
| 2021/12/10 | 1,963 | 1,963 | 1,914 | 1,942 | +10 | +0.5% | 17,200 |
| 2021/12/09 | 1,965 | 1,970 | 1,913 | 1,932 | -25 | -1.3% | 12,600 |
| 2021/12/08 | 1,949 | 1,975 | 1,939 | 1,957 | +36 | +1.9% | 19,200 |
| 2021/12/07 | 1,919 | 1,921 | 1,894 | 1,921 | +31 | +1.6% | 15,000 |
| 2021/12/06 | 1,890 | 1,904 | 1,886 | 1,890 | ±0 | ±0% | 5,900 |
| 2021/12/03 | 1,892 | 1,913 | 1,864 | 1,890 | +19 | +1% | 17,700 |
| 2021/12/02 | 1,968 | 1,988 | 1,868 | 1,871 | -95 | -4.8% | 16,700 |
| 2021/12/01 | 1,965 | 1,980 | 1,898 | 1,966 | +2 | +0.1% | 27,300 |
| 2021/11/30 | 1,921 | 1,977 | 1,907 | 1,964 | +44 | +2.3% | 28,100 |
851～
900
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
