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 |
|---|---|---|---|---|---|---|---|
| 2024/12/13 | 2,070 | 2,099 | 2,060 | 2,079 | -16 | -0.8% | 25,500 |
| 2024/12/12 | 2,142 | 2,142 | 2,090 | 2,095 | -25 | -1.2% | 13,700 |
| 2024/12/11 | 2,140 | 2,142 | 2,111 | 2,120 | -23 | -1.1% | 16,700 |
| 2024/12/10 | 2,140 | 2,159 | 2,118 | 2,143 | -1 | ±0% | 21,300 |
| 2024/12/09 | 2,121 | 2,149 | 2,121 | 2,144 | +40 | +1.9% | 17,500 |
| 2024/12/06 | 2,103 | 2,104 | 2,070 | 2,104 | +1 | ±0% | 14,500 |
| 2024/12/05 | 2,101 | 2,103 | 2,084 | 2,103 | +4 | +0.2% | 15,800 |
| 2024/12/04 | 2,084 | 2,105 | 2,070 | 2,099 | -6 | -0.3% | 24,100 |
| 2024/12/03 | 2,095 | 2,118 | 2,063 | 2,105 | +10 | +0.5% | 28,400 |
| 2024/12/02 | 2,073 | 2,100 | 2,058 | 2,095 | +15 | +0.7% | 15,000 |
| 2024/11/29 | 2,100 | 2,110 | 2,071 | 2,080 | -20 | -1% | 18,200 |
| 2024/11/28 | 2,094 | 2,100 | 2,077 | 2,100 | +6 | +0.3% | 12,800 |
| 2024/11/27 | 2,099 | 2,108 | 2,070 | 2,094 | -5 | -0.2% | 57,900 |
| 2024/11/26 | 2,072 | 2,100 | 2,046 | 2,099 | +10 | +0.5% | 28,900 |
| 2024/11/25 | 2,135 | 2,136 | 2,085 | 2,089 | -10 | -0.5% | 24,500 |
| 2024/11/22 | 2,062 | 2,110 | 2,062 | 2,099 | +55 | +2.7% | 36,400 |
| 2024/11/21 | 2,028 | 2,050 | 2,011 | 2,044 | +30 | +1.5% | 21,700 |
| 2024/11/20 | 2,042 | 2,042 | 2,014 | 2,014 | -13 | -0.6% | 7,600 |
| 2024/11/19 | 2,012 | 2,039 | 2,007 | 2,027 | +13 | +0.6% | 20,700 |
| 2024/11/18 | 1,997 | 2,027 | 1,996 | 2,014 | +11 | +0.5% | 18,000 |
| 2024/11/15 | 2,018 | 2,040 | 1,994 | 2,003 | -4 | -0.2% | 13,900 |
| 2024/11/14 | 2,001 | 2,020 | 1,983 | 2,007 | +19 | +1% | 17,600 |
| 2024/11/13 | 1,977 | 2,018 | 1,967 | 1,988 | +28 | +1.4% | 35,300 |
| 2024/11/12 | 1,921 | 2,008 | 1,921 | 1,960 | +40 | +2.1% | 39,900 |
| 2024/11/11 | 1,880 | 1,936 | 1,880 | 1,920 | +42 | +2.2% | 20,100 |
| 2024/11/08 | 1,913 | 1,918 | 1,876 | 1,878 | -19 | -1% | 13,200 |
| 2024/11/07 | 1,870 | 1,897 | 1,870 | 1,897 | +37 | +2% | 16,100 |
| 2024/11/06 | 1,861 | 1,869 | 1,845 | 1,860 | -4 | -0.2% | 12,400 |
| 2024/11/05 | 1,850 | 1,869 | 1,848 | 1,864 | +14 | +0.8% | 9,400 |
| 2024/11/01 | 1,868 | 1,870 | 1,846 | 1,850 | -17 | -0.9% | 14,000 |
| 2024/10/31 | 1,898 | 1,899 | 1,863 | 1,867 | -35 | -1.8% | 11,500 |
| 2024/10/30 | 1,890 | 1,909 | 1,881 | 1,902 | +29 | +1.5% | 67,500 |
| 2024/10/29 | 1,851 | 1,880 | 1,849 | 1,873 | +22 | +1.2% | 10,900 |
| 2024/10/28 | 1,816 | 1,855 | 1,807 | 1,851 | +41 | +2.3% | 18,200 |
| 2024/10/25 | 1,821 | 1,824 | 1,781 | 1,810 | +29 | +1.6% | 29,300 |
| 2024/10/24 | 1,783 | 1,798 | 1,768 | 1,781 | -13 | -0.7% | 29,600 |
| 2024/10/23 | 1,807 | 1,810 | 1,788 | 1,794 | -9 | -0.5% | 23,600 |
| 2024/10/22 | 1,825 | 1,830 | 1,801 | 1,803 | -32 | -1.7% | 24,900 |
| 2024/10/21 | 1,835 | 1,843 | 1,827 | 1,835 | +6 | +0.3% | 9,700 |
| 2024/10/18 | 1,831 | 1,831 | 1,819 | 1,829 | +4 | +0.2% | 13,000 |
| 2024/10/17 | 1,836 | 1,836 | 1,820 | 1,825 | -3 | -0.2% | 16,300 |
| 2024/10/16 | 1,848 | 1,859 | 1,828 | 1,828 | -13 | -0.7% | 23,700 |
| 2024/10/15 | 1,848 | 1,850 | 1,831 | 1,841 | +1 | +0.1% | 15,700 |
| 2024/10/11 | 1,846 | 1,858 | 1,831 | 1,840 | -8 | -0.4% | 13,100 |
| 2024/10/10 | 1,863 | 1,864 | 1,842 | 1,848 | -15 | -0.8% | 13,400 |
| 2024/10/09 | 1,860 | 1,879 | 1,851 | 1,863 | +33 | +1.8% | 21,500 |
| 2024/10/08 | 1,857 | 1,857 | 1,830 | 1,830 | -27 | -1.5% | 14,100 |
| 2024/10/07 | 1,855 | 1,864 | 1,844 | 1,857 | +19 | +1% | 14,300 |
| 2024/10/04 | 1,817 | 1,858 | 1,817 | 1,838 | +15 | +0.8% | 26,300 |
| 2024/10/03 | 1,819 | 1,834 | 1,811 | 1,823 | +24 | +1.3% | 21,700 |
151～
200
件表示中 / 7005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 | 265,900円 | +9.8% | +18.4% | 3.35% | 11.37倍 | 1.00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 |
| ＡｎｙＭｉｎｄ | 56,500円 | +9.0% | -49.3% | 0.35% | 37.54倍 | 2.05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 |
| フリービット | 144,800円 | +9.0% | +10.3% | 2.83% | 9.01倍 | 4.87倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| マーベラス | 53,500円 | +25.2% | +11.1% | 2.24% | 23.15倍 | 1.24倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| ＡＢＥＪＡ | 340,500円 | +29.4% | +54.5% | 0.00% | 84.87倍 | 7.97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
