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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,430 | 1,440 | 1,401 | 1,427 | +17 | +1.2% | 8,300 |
| 2017/09/21 | 1,421 | 1,454 | 1,409 | 1,410 | -23 | -1.6% | 15,500 |
| 2017/09/20 | 1,480 | 1,492 | 1,430 | 1,433 | -37 | -2.5% | 22,100 |
| 2017/09/19 | 1,430 | 1,478 | 1,429 | 1,470 | +41 | +2.9% | 22,300 |
| 2017/09/15 | 1,400 | 1,442 | 1,400 | 1,429 | +29 | +2.1% | 16,000 |
| 2017/09/14 | 1,385 | 1,428 | 1,385 | 1,400 | +17 | +1.2% | 18,900 |
| 2017/09/13 | 1,395 | 1,406 | 1,380 | 1,383 | -3 | -0.2% | 16,800 |
| 2017/09/12 | 1,317 | 1,395 | 1,317 | 1,386 | +76 | +5.8% | 23,800 |
| 2017/09/11 | 1,317 | 1,330 | 1,300 | 1,310 | -7 | -0.5% | 23,800 |
| 2017/09/08 | 1,316 | 1,340 | 1,313 | 1,317 | -20 | -1.5% | 16,000 |
| 2017/09/07 | 1,307 | 1,338 | 1,300 | 1,337 | +30 | +2.3% | 20,500 |
| 2017/09/06 | 1,300 | 1,310 | 1,294 | 1,307 | -2 | -0.2% | 15,600 |
| 2017/09/05 | 1,352 | 1,360 | 1,306 | 1,309 | -37 | -2.7% | 21,400 |
| 2017/09/04 | 1,338 | 1,380 | 1,335 | 1,346 | -38 | -2.7% | 26,900 |
| 2017/09/01 | 1,386 | 1,476 | 1,381 | 1,384 | +12 | +0.9% | 56,100 |
| 2017/08/31 | 1,375 | 1,378 | 1,313 | 1,372 | -5 | -0.4% | 51,200 |
| 2017/08/30 | 1,435 | 1,435 | 1,373 | 1,377 | -52 | -3.6% | 35,700 |
| 2017/08/29 | 1,443 | 1,445 | 1,407 | 1,429 | -20 | -1.4% | 41,500 |
| 2017/08/28 | 1,457 | 1,487 | 1,390 | 1,449 | +52 | +3.7% | 184,600 |
| 2017/08/25 | 1,397 | 1,397 | 1,397 | 1,397 | +300 | +27.3% | 18,500 |
| 2017/08/24 | 1,100 | 1,104 | 1,092 | 1,097 | -3 | -0.3% | 3,700 |
| 2017/08/23 | 1,106 | 1,106 | 1,089 | 1,100 | ±0 | ±0% | 2,400 |
| 2017/08/22 | 1,103 | 1,103 | 1,071 | 1,100 | -3 | -0.3% | 5,400 |
| 2017/08/21 | 1,104 | 1,104 | 1,094 | 1,103 | +3 | +0.3% | 3,900 |
| 2017/08/18 | 1,101 | 1,101 | 1,090 | 1,100 | -5 | -0.5% | 2,600 |
| 2017/08/17 | 1,101 | 1,107 | 1,101 | 1,105 | +4 | +0.4% | 2,400 |
| 2017/08/16 | 1,095 | 1,106 | 1,086 | 1,101 | +11 | +1% | 3,000 |
| 2017/08/15 | 1,080 | 1,095 | 1,080 | 1,090 | +15 | +1.4% | 4,200 |
| 2017/08/14 | 1,069 | 1,084 | 1,060 | 1,075 | -13 | -1.2% | 9,700 |
| 2017/08/10 | 1,096 | 1,096 | 1,083 | 1,088 | +3 | +0.3% | 3,500 |
| 2017/08/09 | 1,086 | 1,096 | 1,078 | 1,085 | -11 | -1% | 5,400 |
| 2017/08/08 | 1,085 | 1,100 | 1,083 | 1,096 | +1 | +0.1% | 8,500 |
| 2017/08/07 | 1,110 | 1,111 | 1,093 | 1,095 | -7 | -0.6% | 11,900 |
| 2017/08/04 | 1,078 | 1,111 | 1,065 | 1,102 | +29 | +2.7% | 14,500 |
| 2017/08/03 | 1,078 | 1,078 | 1,070 | 1,073 | -1 | -0.1% | 3,300 |
| 2017/08/02 | 1,090 | 1,090 | 1,068 | 1,074 | +10 | +0.9% | 6,900 |
| 2017/08/01 | 1,060 | 1,064 | 1,060 | 1,064 | +9 | +0.9% | 10,100 |
| 2017/07/31 | 1,060 | 1,065 | 1,051 | 1,055 | -2 | -0.2% | 6,500 |
| 2017/07/28 | 1,062 | 1,062 | 1,051 | 1,057 | +3 | +0.3% | 2,800 |
| 2017/07/27 | 1,060 | 1,062 | 1,054 | 1,054 | -5 | -0.5% | 5,300 |
| 2017/07/26 | 1,060 | 1,060 | 1,056 | 1,059 | +1 | +0.1% | 3,200 |
| 2017/07/25 | 1,058 | 1,060 | 1,058 | 1,058 | -5 | -0.5% | 4,600 |
| 2017/07/24 | 1,057 | 1,064 | 1,057 | 1,063 | +4 | +0.4% | 2,800 |
| 2017/07/21 | 1,055 | 1,059 | 1,055 | 1,059 | -2 | -0.2% | 2,100 |
| 2017/07/20 | 1,058 | 1,062 | 1,058 | 1,061 | +2 | +0.2% | 1,900 |
| 2017/07/19 | 1,058 | 1,060 | 1,058 | 1,059 | +1 | +0.1% | 2,700 |
| 2017/07/18 | 1,051 | 1,058 | 1,051 | 1,058 | ±0 | ±0% | 4,000 |
| 2017/07/14 | 1,059 | 1,064 | 1,055 | 1,058 | -1 | -0.1% | 4,200 |
| 2017/07/13 | 1,060 | 1,061 | 1,057 | 1,059 | +1 | +0.1% | 2,500 |
| 2017/07/12 | 1,060 | 1,061 | 1,058 | 1,058 | -2 | -0.2% | 1,500 |
1751～
1800
件表示中 / 6840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 | 209,900円 | +14.2% | -86.4% | 3.72% | 10.42倍 | 0.82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 |
| ネオジャパン | 192,500円 | +6.4% | +17.7% | 1.45% | 24.53倍 | 4.74倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。システム開発・保守も行う |
| コ ア | 182,500円 | +8.3% | +5.6% | 3.01% | 10.93倍 | 1.51倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| サンアスタリスク | 69,100円 | +8.7% | -33.5% | 0.00% | 24.67倍 | 2.58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 |
| アルファポリス | 273,700円 | +12.3% | +10.6% | 1.21% | 17.00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 |
市場注目の銘柄
チャート関連のコラム
