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 |
|---|---|---|---|---|---|---|---|
| 2015/05/19 | 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 |
| 2015/04/13 | 1,261 | 1,261 | 1,216 | 1,235 | -26 | -2.1% | 10,000 |
| 2015/04/10 | 1,252 | 1,266 | 1,240 | 1,261 | +9 | +0.7% | 7,800 |
| 2015/04/09 | 1,266 | 1,266 | 1,233 | 1,252 | +15 | +1.2% | 5,400 |
| 2015/04/08 | 1,266 | 1,277 | 1,235 | 1,237 | -40 | -3.1% | 6,800 |
| 2015/04/07 | 1,270 | 1,284 | 1,266 | 1,277 | +15 | +1.2% | 15,500 |
| 2015/04/06 | 1,196 | 1,263 | 1,183 | 1,262 | +70 | +5.9% | 19,800 |
| 2015/04/03 | 1,210 | 1,210 | 1,191 | 1,192 | -34 | -2.8% | 5,200 |
| 2015/04/02 | 1,168 | 1,233 | 1,139 | 1,226 | +51 | +4.3% | 14,800 |
| 2015/04/01 | 1,152 | 1,175 | 1,122 | 1,175 | +53 | +4.7% | 13,000 |
| 2015/03/31 | 1,134 | 1,149 | 1,121 | 1,122 | -12 | -1.1% | 8,300 |
| 2015/03/30 | 1,102 | 1,136 | 1,102 | 1,134 | +18 | +1.6% | 5,100 |
| 2015/03/27 | 1,098 | 1,133 | 1,098 | 1,116 | -5 | -0.4% | 5,100 |
| 2015/03/26 | 1,145 | 1,145 | 1,117 | 1,121 | -27 | -2.4% | 8,700 |
| 2015/03/25 | 1,141 | 1,148 | 1,113 | 1,148 | -16 | -1.4% | 5,300 |
| 2015/03/24 | 1,168 | 1,171 | 1,145 | 1,164 | -4 | -0.3% | 4,100 |
| 2015/03/23 | 1,168 | 1,173 | 1,167 | 1,168 | -5 | -0.4% | 4,000 |
| 2015/03/20 | 1,169 | 1,180 | 1,157 | 1,173 | +4 | +0.3% | 9,800 |
| 2015/03/19 | 1,167 | 1,169 | 1,142 | 1,169 | +2 | +0.2% | 10,900 |
| 2015/03/18 | 1,160 | 1,167 | 1,141 | 1,167 | +4 | +0.3% | 8,300 |
| 2015/03/17 | 1,133 | 1,163 | 1,130 | 1,163 | +39 | +3.5% | 11,200 |
| 2015/03/16 | 1,096 | 1,125 | 1,094 | 1,124 | +36 | +3.3% | 11,900 |
| 2015/03/13 | 1,080 | 1,094 | 1,080 | 1,088 | +8 | +0.7% | 7,600 |
| 2015/03/12 | 1,088 | 1,088 | 1,074 | 1,080 | +7 | +0.7% | 3,000 |
| 2015/03/11 | 1,071 | 1,075 | 1,060 | 1,073 | +2 | +0.2% | 3,200 |
| 2015/03/10 | 1,065 | 1,074 | 1,056 | 1,071 | +8 | +0.8% | 4,600 |
| 2015/03/09 | 1,054 | 1,070 | 1,051 | 1,063 | +2 | +0.2% | 9,500 |
| 2015/03/06 | 1,062 | 1,068 | 1,052 | 1,061 | -8 | -0.7% | 6,300 |
| 2015/03/05 | 1,071 | 1,071 | 1,058 | 1,069 | -10 | -0.9% | 8,000 |
2501～
2550
件表示中 / 7012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 | 278,100円 | +9.8% | +18.4% | 3.20% | 11.89倍 | 1.05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 | 59,700円 | +9.0% | -49.3% | 0.34% | 39.41倍 | 2.15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 |
| ＩＭＡＧＩＣＡＧ | 79,200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 |
| ＫＳＫ | 456,000円 | +7.6% | +7.7% | 3.57% | 14.01倍 | 1.67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 |
| ＩＧポート | 165,200円 | +8.0% | +16.8% | 1.03% | 24.40倍 | 4.24倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
市場注目の銘柄
チャート関連のコラム
