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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,055 | 1,062 | 1,055 | 1,060 | +7 | +0.7% | 3,600 |
| 2017/07/10 | 1,060 | 1,060 | 1,053 | 1,053 | +5 | +0.5% | 4,800 |
| 2017/07/07 | 1,058 | 1,058 | 1,046 | 1,048 | -4 | -0.4% | 4,300 |
| 2017/07/06 | 1,051 | 1,055 | 1,049 | 1,052 | +4 | +0.4% | 4,400 |
| 2017/07/05 | 1,047 | 1,050 | 1,041 | 1,048 | +7 | +0.7% | 5,200 |
| 2017/07/04 | 1,048 | 1,048 | 1,041 | 1,041 | +6 | +0.6% | 5,400 |
| 2017/07/03 | 1,031 | 1,041 | 1,031 | 1,035 | ±0 | ±0% | 5,400 |
| 2017/06/30 | 1,036 | 1,036 | 1,031 | 1,035 | -4 | -0.4% | 3,800 |
| 2017/06/29 | 1,037 | 1,039 | 1,033 | 1,039 | +8 | +0.8% | 2,200 |
| 2017/06/28 | 1,041 | 1,041 | 1,030 | 1,031 | -4 | -0.4% | 5,100 |
| 2017/06/27 | 1,031 | 1,036 | 1,031 | 1,035 | +1 | +0.1% | 3,500 |
| 2017/06/26 | 1,030 | 1,037 | 1,030 | 1,034 | +4 | +0.4% | 4,700 |
| 2017/06/23 | 1,031 | 1,034 | 1,027 | 1,030 | -1 | -0.1% | 3,500 |
| 2017/06/22 | 1,034 | 1,038 | 1,030 | 1,031 | +3 | +0.3% | 6,000 |
| 2017/06/21 | 1,035 | 1,035 | 1,028 | 1,028 | -1 | -0.1% | 8,400 |
| 2017/06/20 | 1,025 | 1,031 | 1,021 | 1,029 | +5 | +0.5% | 7,300 |
| 2017/06/19 | 1,022 | 1,031 | 1,020 | 1,024 | -3 | -0.3% | 7,600 |
| 2017/06/16 | 1,024 | 1,033 | 1,019 | 1,027 | +3 | +0.3% | 6,100 |
| 2017/06/15 | 1,025 | 1,043 | 1,023 | 1,024 | -2 | -0.2% | 7,700 |
| 2017/06/14 | 1,033 | 1,033 | 1,026 | 1,026 | -2 | -0.2% | 2,200 |
| 2017/06/13 | 1,029 | 1,033 | 1,025 | 1,028 | +1 | +0.1% | 2,300 |
| 2017/06/12 | 1,030 | 1,031 | 1,023 | 1,027 | -5 | -0.5% | 6,400 |
| 2017/06/09 | 1,038 | 1,047 | 1,031 | 1,032 | -13 | -1.2% | 6,100 |
| 2017/06/08 | 1,049 | 1,051 | 1,040 | 1,045 | -4 | -0.4% | 4,200 |
| 2017/06/07 | 1,041 | 1,058 | 1,041 | 1,049 | +1 | +0.1% | 4,500 |
| 2017/06/06 | 1,058 | 1,058 | 1,040 | 1,048 | -3 | -0.3% | 3,200 |
| 2017/06/05 | 1,051 | 1,054 | 1,043 | 1,051 | -7 | -0.7% | 3,300 |
| 2017/06/02 | 1,059 | 1,059 | 1,053 | 1,058 | +4 | +0.4% | 3,800 |
| 2017/06/01 | 1,056 | 1,057 | 1,053 | 1,054 | ±0 | ±0% | 1,400 |
| 2017/05/31 | 1,055 | 1,056 | 1,049 | 1,054 | -1 | -0.1% | 2,800 |
| 2017/05/30 | 1,050 | 1,055 | 1,045 | 1,055 | +6 | +0.6% | 4,100 |
| 2017/05/29 | 1,041 | 1,050 | 1,041 | 1,049 | +1 | +0.1% | 3,000 |
| 2017/05/26 | 1,057 | 1,057 | 1,036 | 1,048 | -9 | -0.9% | 3,700 |
| 2017/05/25 | 1,059 | 1,060 | 1,057 | 1,057 | ±0 | ±0% | 3,900 |
| 2017/05/24 | 1,053 | 1,057 | 1,050 | 1,057 | +3 | +0.3% | 2,400 |
| 2017/05/23 | 1,056 | 1,056 | 1,054 | 1,054 | -3 | -0.3% | 2,700 |
| 2017/05/22 | 1,049 | 1,058 | 1,049 | 1,057 | +9 | +0.9% | 3,700 |
| 2017/05/19 | 1,048 | 1,054 | 1,045 | 1,048 | +1 | +0.1% | 1,700 |
| 2017/05/18 | 1,045 | 1,049 | 1,037 | 1,047 | -7 | -0.7% | 2,800 |
| 2017/05/17 | 1,058 | 1,059 | 1,053 | 1,054 | -4 | -0.4% | 1,800 |
| 2017/05/16 | 1,060 | 1,060 | 1,050 | 1,058 | -2 | -0.2% | 3,400 |
| 2017/05/15 | 1,059 | 1,060 | 1,056 | 1,060 | +7 | +0.7% | 5,100 |
| 2017/05/12 | 1,055 | 1,061 | 1,040 | 1,053 | -2 | -0.2% | 5,900 |
| 2017/05/11 | 1,060 | 1,060 | 1,053 | 1,055 | -1 | -0.1% | 3,200 |
| 2017/05/10 | 1,059 | 1,059 | 1,053 | 1,056 | +1 | +0.1% | 4,500 |
| 2017/05/09 | 1,052 | 1,055 | 1,049 | 1,055 | +3 | +0.3% | 4,300 |
| 2017/05/08 | 1,046 | 1,052 | 1,046 | 1,052 | +13 | +1.3% | 8,000 |
| 2017/05/02 | 1,027 | 1,045 | 1,027 | 1,039 | -2 | -0.2% | 6,300 |
| 2017/05/01 | 1,050 | 1,050 | 1,030 | 1,041 | +26 | +2.6% | 12,000 |
| 2017/04/28 | 1,019 | 1,020 | 1,013 | 1,015 | -5 | -0.5% | 2,100 |
1801～
1850
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
