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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 2,162 | 2,170 | 2,146 | 2,157 | -5 | -0.2% | 11,400 |
| 2024/06/20 | 2,171 | 2,175 | 2,142 | 2,162 | -9 | -0.4% | 11,500 |
| 2024/06/19 | 2,170 | 2,173 | 2,151 | 2,171 | -2 | -0.1% | 12,800 |
| 2024/06/18 | 2,150 | 2,177 | 2,117 | 2,173 | +24 | +1.1% | 30,200 |
| 2024/06/17 | 2,144 | 2,154 | 2,107 | 2,149 | +49 | +2.3% | 31,800 |
| 2024/06/14 | 2,100 | 2,119 | 2,090 | 2,100 | +9 | +0.4% | 19,600 |
| 2024/06/13 | 2,138 | 2,150 | 2,091 | 2,091 | -55 | -2.6% | 15,400 |
| 2024/06/12 | 2,147 | 2,167 | 2,128 | 2,146 | +16 | +0.8% | 41,200 |
| 2024/06/11 | 2,130 | 2,147 | 2,116 | 2,130 | -7 | -0.3% | 15,500 |
| 2024/06/10 | 2,130 | 2,138 | 2,125 | 2,137 | +11 | +0.5% | 14,700 |
| 2024/06/07 | 2,129 | 2,133 | 2,112 | 2,126 | -2 | -0.1% | 13,200 |
| 2024/06/06 | 2,130 | 2,135 | 2,115 | 2,128 | +19 | +0.9% | 15,300 |
| 2024/06/05 | 2,120 | 2,128 | 2,101 | 2,109 | -5 | -0.2% | 18,900 |
| 2024/06/04 | 2,110 | 2,124 | 2,106 | 2,114 | +4 | +0.2% | 8,700 |
| 2024/06/03 | 2,128 | 2,128 | 2,110 | 2,110 | -19 | -0.9% | 10,500 |
| 2024/05/31 | 2,140 | 2,140 | 2,110 | 2,129 | +7 | +0.3% | 27,900 |
| 2024/05/30 | 2,106 | 2,122 | 2,101 | 2,122 | +36 | +1.7% | 26,700 |
| 2024/05/29 | 2,120 | 2,122 | 2,084 | 2,086 | -15 | -0.7% | 16,800 |
| 2024/05/28 | 2,108 | 2,121 | 2,101 | 2,101 | -12 | -0.6% | 9,400 |
| 2024/05/27 | 2,100 | 2,121 | 2,099 | 2,113 | +24 | +1.1% | 21,700 |
| 2024/05/24 | 2,098 | 2,099 | 2,084 | 2,089 | +7 | +0.3% | 17,500 |
| 2024/05/23 | 2,075 | 2,095 | 2,068 | 2,082 | +16 | +0.8% | 19,100 |
| 2024/05/22 | 2,100 | 2,100 | 2,066 | 2,066 | -40 | -1.9% | 23,400 |
| 2024/05/21 | 2,143 | 2,143 | 2,105 | 2,106 | +6 | +0.3% | 25,100 |
| 2024/05/20 | 2,084 | 2,115 | 2,084 | 2,100 | +10 | +0.5% | 36,700 |
| 2024/05/17 | 2,105 | 2,106 | 2,081 | 2,090 | -1 | ±0% | 15,200 |
| 2024/05/16 | 2,100 | 2,100 | 2,070 | 2,091 | -2 | -0.1% | 21,100 |
| 2024/05/15 | 2,108 | 2,112 | 2,084 | 2,093 | -2 | -0.1% | 18,900 |
| 2024/05/14 | 2,138 | 2,138 | 2,091 | 2,095 | -24 | -1.1% | 19,300 |
| 2024/05/13 | 2,131 | 2,145 | 2,110 | 2,119 | -12 | -0.6% | 27,800 |
| 2024/05/10 | 2,139 | 2,140 | 2,100 | 2,131 | +1 | ±0% | 36,300 |
| 2024/05/09 | 2,063 | 2,139 | 2,035 | 2,130 | +117 | +5.8% | 55,900 |
| 2024/05/08 | 2,046 | 2,056 | 2,006 | 2,013 | -27 | -1.3% | 22,800 |
| 2024/05/07 | 2,026 | 2,046 | 2,026 | 2,040 | +30 | +1.5% | 13,500 |
| 2024/05/02 | 2,031 | 2,031 | 2,009 | 2,010 | -7 | -0.3% | 7,700 |
| 2024/05/01 | 2,027 | 2,055 | 2,008 | 2,017 | -21 | -1% | 14,500 |
| 2024/04/30 | 2,015 | 2,038 | 2,007 | 2,038 | +31 | +1.5% | 14,800 |
| 2024/04/26 | 1,993 | 2,032 | 1,993 | 2,007 | +4 | +0.2% | 21,100 |
| 2024/04/25 | 2,029 | 2,033 | 2,003 | 2,003 | -10 | -0.5% | 18,600 |
| 2024/04/24 | 2,001 | 2,023 | 1,999 | 2,013 | +29 | +1.5% | 26,600 |
| 2024/04/23 | 1,956 | 1,984 | 1,956 | 1,984 | +42 | +2.2% | 18,000 |
| 2024/04/22 | 1,960 | 1,975 | 1,933 | 1,942 | -2 | -0.1% | 21,700 |
| 2024/04/19 | 2,001 | 2,007 | 1,928 | 1,944 | -57 | -2.8% | 30,500 |
| 2024/04/18 | 2,028 | 2,033 | 1,990 | 2,001 | +13 | +0.7% | 17,400 |
| 2024/04/17 | 2,024 | 2,044 | 1,967 | 1,988 | +1 | +0.1% | 37,800 |
| 2024/04/16 | 2,021 | 2,026 | 1,982 | 1,987 | -33 | -1.6% | 48,800 |
| 2024/04/15 | 2,038 | 2,046 | 2,020 | 2,020 | -20 | -1% | 19,000 |
| 2024/04/12 | 2,064 | 2,076 | 2,040 | 2,040 | -4 | -0.2% | 23,000 |
| 2024/04/11 | 2,051 | 2,054 | 2,038 | 2,044 | -14 | -0.7% | 13,800 |
| 2024/04/10 | 2,067 | 2,079 | 2,053 | 2,058 | -9 | -0.4% | 10,900 |
201～
250
件表示中 / 6936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 | 254,400円 | +13.4% | -83.0% | 3.07% | 10.45倍 | 0.94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 | 60,700円 | +10.3% | -7.8% | 0.00% | 33.44倍 | 4.37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 |
| ＩＤＨＤ | 193,800円 | +10.2% | +23.1% | 3.46% | 15.48倍 | 2.59倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| アイネス | 152,700円 | +1.1% | +20.8% | 3.60% | 14.44倍 | 0.84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 |
| ｅＷｅＬＬ | 211,000円 | +30.3% | +31.7% | 0.71% | 30.68倍 | 13.24倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
市場注目の銘柄
チャート関連のコラム
