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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,234 | 2,270 | 2,226 | 2,269 | +36 | +1.6% | 16,900 |
| 2024/06/25 | 2,185 | 2,236 | 2,171 | 2,233 | +61 | +2.8% | 26,000 |
| 2024/06/24 | 2,157 | 2,178 | 2,157 | 2,172 | +15 | +0.7% | 14,900 |
| 2024/06/21 | 2,162 | 2,170 | 2,146 | 2,157 | -5 | -0.2% | 11,400 |
| 2024/06/20 | 2,171 | 2,175 | 2,142 | 2,162 | -9 | -0.4% | 11,500 |
| 2024/06/19 | 2,170 | 2,173 | 2,151 | 2,171 | -2 | -0.1% | 12,800 |
| 2024/06/18 | 2,150 | 2,177 | 2,117 | 2,173 | +24 | +1.1% | 30,200 |
| 2024/06/17 | 2,144 | 2,154 | 2,107 | 2,149 | +49 | +2.3% | 31,800 |
| 2024/06/14 | 2,100 | 2,119 | 2,090 | 2,100 | +9 | +0.4% | 19,600 |
| 2024/06/13 | 2,138 | 2,150 | 2,091 | 2,091 | -55 | -2.6% | 15,400 |
| 2024/06/12 | 2,147 | 2,167 | 2,128 | 2,146 | +16 | +0.8% | 41,200 |
| 2024/06/11 | 2,130 | 2,147 | 2,116 | 2,130 | -7 | -0.3% | 15,500 |
| 2024/06/10 | 2,130 | 2,138 | 2,125 | 2,137 | +11 | +0.5% | 14,700 |
| 2024/06/07 | 2,129 | 2,133 | 2,112 | 2,126 | -2 | -0.1% | 13,200 |
| 2024/06/06 | 2,130 | 2,135 | 2,115 | 2,128 | +19 | +0.9% | 15,300 |
| 2024/06/05 | 2,120 | 2,128 | 2,101 | 2,109 | -5 | -0.2% | 18,900 |
| 2024/06/04 | 2,110 | 2,124 | 2,106 | 2,114 | +4 | +0.2% | 8,700 |
| 2024/06/03 | 2,128 | 2,128 | 2,110 | 2,110 | -19 | -0.9% | 10,500 |
| 2024/05/31 | 2,140 | 2,140 | 2,110 | 2,129 | +7 | +0.3% | 27,900 |
| 2024/05/30 | 2,106 | 2,122 | 2,101 | 2,122 | +36 | +1.7% | 26,700 |
| 2024/05/29 | 2,120 | 2,122 | 2,084 | 2,086 | -15 | -0.7% | 16,800 |
| 2024/05/28 | 2,108 | 2,121 | 2,101 | 2,101 | -12 | -0.6% | 9,400 |
| 2024/05/27 | 2,100 | 2,121 | 2,099 | 2,113 | +24 | +1.1% | 21,700 |
| 2024/05/24 | 2,098 | 2,099 | 2,084 | 2,089 | +7 | +0.3% | 17,500 |
| 2024/05/23 | 2,075 | 2,095 | 2,068 | 2,082 | +16 | +0.8% | 19,100 |
| 2024/05/22 | 2,100 | 2,100 | 2,066 | 2,066 | -40 | -1.9% | 23,400 |
| 2024/05/21 | 2,143 | 2,143 | 2,105 | 2,106 | +6 | +0.3% | 25,100 |
| 2024/05/20 | 2,084 | 2,115 | 2,084 | 2,100 | +10 | +0.5% | 36,700 |
| 2024/05/17 | 2,105 | 2,106 | 2,081 | 2,090 | -1 | ±0% | 15,200 |
| 2024/05/16 | 2,100 | 2,100 | 2,070 | 2,091 | -2 | -0.1% | 21,100 |
| 2024/05/15 | 2,108 | 2,112 | 2,084 | 2,093 | -2 | -0.1% | 18,900 |
| 2024/05/14 | 2,138 | 2,138 | 2,091 | 2,095 | -24 | -1.1% | 19,300 |
| 2024/05/13 | 2,131 | 2,145 | 2,110 | 2,119 | -12 | -0.6% | 27,800 |
| 2024/05/10 | 2,139 | 2,140 | 2,100 | 2,131 | +1 | ±0% | 36,300 |
| 2024/05/09 | 2,063 | 2,139 | 2,035 | 2,130 | +117 | +5.8% | 55,900 |
| 2024/05/08 | 2,046 | 2,056 | 2,006 | 2,013 | -27 | -1.3% | 22,800 |
| 2024/05/07 | 2,026 | 2,046 | 2,026 | 2,040 | +30 | +1.5% | 13,500 |
| 2024/05/02 | 2,031 | 2,031 | 2,009 | 2,010 | -7 | -0.3% | 7,700 |
| 2024/05/01 | 2,027 | 2,055 | 2,008 | 2,017 | -21 | -1% | 14,500 |
| 2024/04/30 | 2,015 | 2,038 | 2,007 | 2,038 | +31 | +1.5% | 14,800 |
| 2024/04/26 | 1,993 | 2,032 | 1,993 | 2,007 | +4 | +0.2% | 21,100 |
| 2024/04/25 | 2,029 | 2,033 | 2,003 | 2,003 | -10 | -0.5% | 18,600 |
| 2024/04/24 | 2,001 | 2,023 | 1,999 | 2,013 | +29 | +1.5% | 26,600 |
| 2024/04/23 | 1,956 | 1,984 | 1,956 | 1,984 | +42 | +2.2% | 18,000 |
| 2024/04/22 | 1,960 | 1,975 | 1,933 | 1,942 | -2 | -0.1% | 21,700 |
| 2024/04/19 | 2,001 | 2,007 | 1,928 | 1,944 | -57 | -2.8% | 30,500 |
| 2024/04/18 | 2,028 | 2,033 | 1,990 | 2,001 | +13 | +0.7% | 17,400 |
| 2024/04/17 | 2,024 | 2,044 | 1,967 | 1,988 | +1 | +0.1% | 37,800 |
| 2024/04/16 | 2,021 | 2,026 | 1,982 | 1,987 | -33 | -1.6% | 48,800 |
| 2024/04/15 | 2,038 | 2,046 | 2,020 | 2,020 | -20 | -1% | 19,000 |
101～
150
件表示中 / 6839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 | 204,400円 | +14.2% | -86.4% | 3.82% | 10.15倍 | 0.80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 |
| アイネット | 164,800円 | +7.0% | +9.9% | 3.40% | 9.58倍 | 1.36倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| アルファポリス | 274,600円 | +12.3% | +10.6% | 1.20% | 17.05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 |
| サンアスタリスク | 67,600円 | +8.7% | -33.5% | 0.00% | 24.13倍 | 2.52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 |
| ＪＩＧ－ＳＡＷ | 377,500円 | +17.3% | +19.4% | 0.00% | 45.60倍 | 8.72倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
市場注目の銘柄
チャート関連のコラム
