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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 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 |
| 2024/10/02 | 1,807 | 1,827 | 1,798 | 1,799 | -12 | -0.7% | 41,500 |
| 2024/10/01 | 1,810 | 1,821 | 1,808 | 1,811 | -3 | -0.2% | 18,000 |
| 2024/09/30 | 1,821 | 1,839 | 1,806 | 1,814 | -47 | -2.5% | 21,100 |
| 2024/09/27 | 1,878 | 1,888 | 1,857 | 1,861 | -44 | -2.3% | 34,100 |
| 2024/09/26 | 1,875 | 1,905 | 1,845 | 1,905 | +30 | +1.6% | 30,600 |
| 2024/09/25 | 1,881 | 1,881 | 1,847 | 1,875 | +25 | +1.4% | 27,100 |
| 2024/09/24 | 1,852 | 1,880 | 1,847 | 1,850 | -2 | -0.1% | 14,600 |
| 2024/09/20 | 1,881 | 1,881 | 1,845 | 1,852 | -7 | -0.4% | 22,000 |
| 2024/09/19 | 1,845 | 1,871 | 1,845 | 1,859 | +10 | +0.5% | 18,800 |
| 2024/09/18 | 1,828 | 1,849 | 1,823 | 1,849 | +21 | +1.1% | 19,200 |
| 2024/09/17 | 1,811 | 1,833 | 1,800 | 1,828 | +33 | +1.8% | 47,700 |
| 2024/09/13 | 1,777 | 1,809 | 1,777 | 1,795 | +2 | +0.1% | 21,600 |
| 2024/09/12 | 1,785 | 1,804 | 1,776 | 1,793 | +28 | +1.6% | 35,500 |
| 2024/09/11 | 1,780 | 1,800 | 1,750 | 1,765 | -17 | -1% | 35,500 |
| 2024/09/10 | 1,795 | 1,806 | 1,782 | 1,782 | -11 | -0.6% | 32,600 |
| 2024/09/09 | 1,798 | 1,816 | 1,779 | 1,793 | -30 | -1.6% | 56,600 |
| 2024/09/06 | 1,854 | 1,863 | 1,822 | 1,823 | -37 | -2% | 37,700 |
| 2024/09/05 | 1,840 | 1,896 | 1,840 | 1,860 | -2 | -0.1% | 19,300 |
201～
250
件表示中 / 7037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 | 294,700円 | +9.8% | +18.4% | 3.02% | 12.40倍 | 1.09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 |
| ＩＭＡＧＩＣＡＧ | 79,100円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等を展開。動画配信事業者向け制作サービス注力。ＭＢＯ実施 |
| オプティム | 62,500円 | +10.0% | -19.4% | 0.00% | 34.44倍 | 4.09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 |
| トヨクモ | 308,000円 | +46.2% | +20.5% | 0.65% | 30.68倍 | 9.59倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| ＫＳＫ | 435,000円 | +7.6% | +7.7% | 3.75% | 13.37倍 | 1.59倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
市場注目の銘柄
チャート関連のコラム
