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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,139 | 1,155 | 1,139 | 1,144 | -4 | -0.3% | 3,300 |
| 2015/06/25 | 1,156 | 1,156 | 1,138 | 1,148 | -22 | -1.9% | 7,700 |
| 2015/06/24 | 1,178 | 1,180 | 1,156 | 1,170 | ±0 | ±0% | 5,200 |
| 2015/06/23 | 1,149 | 1,190 | 1,149 | 1,170 | +20 | +1.7% | 18,600 |
| 2015/06/22 | 1,141 | 1,150 | 1,140 | 1,150 | +7 | +0.6% | 4,800 |
| 2015/06/19 | 1,155 | 1,155 | 1,142 | 1,143 | -11 | -1% | 3,200 |
| 2015/06/18 | 1,155 | 1,155 | 1,137 | 1,154 | -1 | -0.1% | 8,400 |
| 2015/06/17 | 1,149 | 1,155 | 1,147 | 1,155 | -1 | -0.1% | 1,200 |
| 2015/06/16 | 1,145 | 1,160 | 1,144 | 1,156 | +13 | +1.1% | 9,100 |
| 2015/06/15 | 1,140 | 1,143 | 1,132 | 1,143 | -1 | -0.1% | 1,900 |
| 2015/06/12 | 1,121 | 1,160 | 1,119 | 1,144 | +22 | +2% | 11,000 |
| 2015/06/11 | 1,115 | 1,127 | 1,115 | 1,122 | ±0 | ±0% | 3,900 |
| 2015/06/10 | 1,112 | 1,122 | 1,112 | 1,122 | +8 | +0.7% | 4,500 |
| 2015/06/09 | 1,109 | 1,119 | 1,107 | 1,114 | +8 | +0.7% | 7,100 |
| 2015/06/08 | 1,106 | 1,119 | 1,105 | 1,106 | -1 | -0.1% | 4,700 |
| 2015/06/05 | 1,107 | 1,107 | 1,102 | 1,107 | +5 | +0.5% | 2,600 |
| 2015/06/04 | 1,101 | 1,102 | 1,101 | 1,102 | +1 | +0.1% | 6,800 |
| 2015/06/03 | 1,102 | 1,102 | 1,100 | 1,101 | -1 | -0.1% | 3,200 |
| 2015/06/02 | 1,100 | 1,110 | 1,099 | 1,102 | +4 | +0.4% | 2,000 |
| 2015/06/01 | 1,105 | 1,105 | 1,096 | 1,098 | -12 | -1.1% | 6,300 |
| 2015/05/29 | 1,108 | 1,110 | 1,107 | 1,110 | -4 | -0.4% | 3,100 |
| 2015/05/28 | 1,125 | 1,125 | 1,107 | 1,114 | +4 | +0.4% | 1,700 |
| 2015/05/27 | 1,095 | 1,113 | 1,095 | 1,110 | +11 | +1% | 4,300 |
| 2015/05/26 | 1,101 | 1,102 | 1,093 | 1,099 | -9 | -0.8% | 8,900 |
| 2015/05/25 | 1,119 | 1,120 | 1,102 | 1,108 | -12 | -1.1% | 11,000 |
| 2015/05/22 | 1,126 | 1,129 | 1,103 | 1,120 | -7 | -0.6% | 8,400 |
| 2015/05/21 | 1,145 | 1,145 | 1,102 | 1,127 | -18 | -1.6% | 9,200 |
| 2015/05/20 | 1,150 | 1,150 | 1,134 | 1,145 | -5 | -0.4% | 3,100 |
| 2015/05/19 | 1,121 | 1,150 | 1,118 | 1,150 | +23 | +2% | 4,700 |
| 2015/05/18 | 1,119 | 1,127 | 1,119 | 1,127 | -3 | -0.3% | 9,100 |
| 2015/05/15 | 1,136 | 1,140 | 1,127 | 1,130 | -6 | -0.5% | 4,800 |
| 2015/05/14 | 1,148 | 1,149 | 1,130 | 1,136 | -24 | -2.1% | 4,200 |
| 2015/05/13 | 1,164 | 1,164 | 1,155 | 1,160 | -5 | -0.4% | 2,000 |
| 2015/05/12 | 1,165 | 1,165 | 1,154 | 1,165 | ±0 | ±0% | 800 |
| 2015/05/11 | 1,168 | 1,168 | 1,157 | 1,165 | +18 | +1.6% | 5,400 |
| 2015/05/08 | 1,138 | 1,147 | 1,138 | 1,147 | -2 | -0.2% | 1,300 |
| 2015/05/07 | 1,152 | 1,156 | 1,120 | 1,149 | -3 | -0.3% | 6,700 |
| 2015/05/01 | 1,141 | 1,160 | 1,141 | 1,152 | -11 | -0.9% | 26,600 |
| 2015/04/30 | 1,169 | 1,169 | 1,149 | 1,163 | -7 | -0.6% | 1,800 |
| 2015/04/28 | 1,127 | 1,177 | 1,126 | 1,170 | +43 | +3.8% | 3,600 |
| 2015/04/27 | 1,150 | 1,151 | 1,119 | 1,127 | -22 | -1.9% | 52,200 |
| 2015/04/24 | 1,166 | 1,189 | 1,130 | 1,149 | -21 | -1.8% | 15,200 |
| 2015/04/23 | 1,215 | 1,225 | 1,166 | 1,170 | -34 | -2.8% | 11,800 |
| 2015/04/22 | 1,220 | 1,220 | 1,204 | 1,204 | -16 | -1.3% | 4,200 |
| 2015/04/21 | 1,198 | 1,220 | 1,190 | 1,220 | +22 | +1.8% | 12,100 |
| 2015/04/20 | 1,198 | 1,199 | 1,187 | 1,198 | -18 | -1.5% | 6,300 |
| 2015/04/17 | 1,220 | 1,220 | 1,211 | 1,216 | +6 | +0.5% | 2,300 |
| 2015/04/16 | 1,216 | 1,216 | 1,207 | 1,210 | -4 | -0.3% | 2,800 |
| 2015/04/15 | 1,230 | 1,230 | 1,210 | 1,214 | -16 | -1.3% | 3,800 |
| 2015/04/14 | 1,222 | 1,231 | 1,216 | 1,230 | -5 | -0.4% | 7,400 |
2301～
2350
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
