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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,610 | 1,670 | 1,606 | 1,623 | +22 | +1.4% | 30,500 |
| 2017/12/05 | 1,638 | 1,639 | 1,601 | 1,601 | -33 | -2% | 14,900 |
| 2017/12/04 | 1,590 | 1,640 | 1,538 | 1,634 | +47 | +3% | 45,400 |
| 2017/12/01 | 1,533 | 1,599 | 1,532 | 1,587 | +45 | +2.9% | 22,100 |
| 2017/11/30 | 1,530 | 1,551 | 1,520 | 1,542 | +8 | +0.5% | 7,600 |
| 2017/11/29 | 1,530 | 1,554 | 1,530 | 1,534 | -32 | -2% | 24,900 |
| 2017/11/28 | 1,524 | 1,568 | 1,524 | 1,566 | +27 | +1.8% | 12,100 |
| 2017/11/27 | 1,523 | 1,563 | 1,523 | 1,539 | +10 | +0.7% | 13,200 |
| 2017/11/24 | 1,531 | 1,559 | 1,523 | 1,529 | -17 | -1.1% | 9,300 |
| 2017/11/22 | 1,557 | 1,593 | 1,546 | 1,546 | -23 | -1.5% | 6,600 |
| 2017/11/21 | 1,525 | 1,571 | 1,521 | 1,569 | +43 | +2.8% | 4,800 |
| 2017/11/20 | 1,512 | 1,536 | 1,512 | 1,526 | -3 | -0.2% | 1,800 |
| 2017/11/17 | 1,535 | 1,549 | 1,526 | 1,529 | -9 | -0.6% | 5,000 |
| 2017/11/16 | 1,473 | 1,550 | 1,473 | 1,538 | +71 | +4.8% | 12,600 |
| 2017/11/15 | 1,563 | 1,566 | 1,467 | 1,467 | -100 | -6.4% | 11,200 |
| 2017/11/14 | 1,564 | 1,581 | 1,563 | 1,567 | -12 | -0.8% | 5,100 |
| 2017/11/13 | 1,574 | 1,585 | 1,574 | 1,579 | -11 | -0.7% | 5,400 |
| 2017/11/10 | 1,573 | 1,595 | 1,573 | 1,590 | -11 | -0.7% | 5,800 |
| 2017/11/09 | 1,620 | 1,620 | 1,571 | 1,601 | -17 | -1.1% | 10,600 |
| 2017/11/08 | 1,573 | 1,618 | 1,560 | 1,618 | +23 | +1.4% | 7,500 |
| 2017/11/07 | 1,582 | 1,596 | 1,572 | 1,595 | -6 | -0.4% | 8,900 |
| 2017/11/06 | 1,647 | 1,650 | 1,580 | 1,601 | -46 | -2.8% | 13,900 |
| 2017/11/02 | 1,601 | 1,647 | 1,601 | 1,647 | +28 | +1.7% | 19,400 |
| 2017/11/01 | 1,556 | 1,624 | 1,542 | 1,619 | +29 | +1.8% | 23,200 |
| 2017/10/31 | 1,600 | 1,605 | 1,580 | 1,590 | -10 | -0.6% | 8,400 |
| 2017/10/30 | 1,574 | 1,600 | 1,550 | 1,600 | +11 | +0.7% | 21,600 |
| 2017/10/27 | 1,541 | 1,600 | 1,535 | 1,589 | +39 | +2.5% | 10,700 |
| 2017/10/26 | 1,553 | 1,590 | 1,536 | 1,550 | -40 | -2.5% | 10,300 |
| 2017/10/25 | 1,574 | 1,620 | 1,530 | 1,590 | +10 | +0.6% | 20,200 |
| 2017/10/24 | 1,567 | 1,650 | 1,566 | 1,580 | +14 | +0.9% | 41,600 |
| 2017/10/23 | 1,454 | 1,570 | 1,447 | 1,566 | +126 | +8.8% | 71,100 |
| 2017/10/20 | 1,418 | 1,440 | 1,415 | 1,440 | +22 | +1.6% | 10,100 |
| 2017/10/19 | 1,435 | 1,435 | 1,414 | 1,418 | -22 | -1.5% | 5,700 |
| 2017/10/18 | 1,429 | 1,447 | 1,429 | 1,440 | +12 | +0.8% | 5,900 |
| 2017/10/17 | 1,425 | 1,450 | 1,425 | 1,428 | -3 | -0.2% | 8,900 |
| 2017/10/16 | 1,420 | 1,450 | 1,420 | 1,431 | +11 | +0.8% | 13,800 |
| 2017/10/13 | 1,414 | 1,420 | 1,413 | 1,420 | -9 | -0.6% | 4,100 |
| 2017/10/12 | 1,440 | 1,440 | 1,414 | 1,429 | -19 | -1.3% | 3,700 |
| 2017/10/11 | 1,440 | 1,448 | 1,430 | 1,448 | +20 | +1.4% | 5,700 |
| 2017/10/10 | 1,426 | 1,428 | 1,398 | 1,428 | +32 | +2.3% | 4,300 |
| 2017/10/06 | 1,400 | 1,400 | 1,386 | 1,396 | -6 | -0.4% | 4,000 |
| 2017/10/05 | 1,425 | 1,426 | 1,401 | 1,402 | -23 | -1.6% | 5,600 |
| 2017/10/04 | 1,448 | 1,449 | 1,421 | 1,425 | -23 | -1.6% | 4,900 |
| 2017/10/03 | 1,470 | 1,480 | 1,448 | 1,448 | -19 | -1.3% | 7,500 |
| 2017/10/02 | 1,455 | 1,476 | 1,444 | 1,467 | +10 | +0.7% | 9,400 |
| 2017/09/29 | 1,435 | 1,457 | 1,435 | 1,457 | +2 | +0.1% | 3,300 |
| 2017/09/28 | 1,441 | 1,455 | 1,430 | 1,455 | +7 | +0.5% | 4,400 |
| 2017/09/27 | 1,402 | 1,455 | 1,400 | 1,448 | +39 | +2.8% | 13,300 |
| 2017/09/26 | 1,425 | 1,437 | 1,409 | 1,409 | -39 | -2.7% | 7,400 |
| 2017/09/25 | 1,427 | 1,469 | 1,427 | 1,448 | +21 | +1.5% | 14,000 |
1801～
1850
件表示中 / 6940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 | 273,100円 | +13.4% | -83.0% | 2.86% | 11.22倍 | 1.01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 |
| オプティム | 63,600円 | +10.3% | -7.8% | 0.00% | 35.04倍 | 4.58倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| アイネス | 166,800円 | +1.1% | +20.8% | 3.30% | 15.77倍 | 0.92倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| テラスカイ | 264,700円 | +19.1% | +23.1% | 0.00% | 25.07倍 | 3.09倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| プロシップ | 213,100円 | +8.6% | +19.9% | 2.58% | 17.04倍 | 3.66倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
市場注目の銘柄
チャート関連のコラム
