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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 2,237 | 2,273 | 2,237 | 2,256 | +34 | +1.5% | 12,800 |
| 2024/07/18 | 2,206 | 2,249 | 2,205 | 2,222 | -12 | -0.5% | 24,800 |
| 2024/07/17 | 2,246 | 2,275 | 2,234 | 2,234 | -12 | -0.5% | 9,000 |
| 2024/07/16 | 2,290 | 2,298 | 2,246 | 2,246 | -23 | -1% | 10,900 |
| 2024/07/12 | 2,247 | 2,279 | 2,232 | 2,269 | +45 | +2% | 25,900 |
| 2024/07/11 | 2,233 | 2,251 | 2,208 | 2,224 | -9 | -0.4% | 21,700 |
| 2024/07/10 | 2,170 | 2,249 | 2,165 | 2,233 | +63 | +2.9% | 27,300 |
| 2024/07/09 | 2,137 | 2,179 | 2,113 | 2,170 | +33 | +1.5% | 22,200 |
| 2024/07/08 | 2,155 | 2,169 | 2,112 | 2,137 | -1 | ±0% | 30,000 |
| 2024/07/05 | 2,174 | 2,174 | 2,138 | 2,138 | -36 | -1.7% | 20,300 |
| 2024/07/04 | 2,193 | 2,205 | 2,174 | 2,174 | -20 | -0.9% | 13,300 |
| 2024/07/03 | 2,179 | 2,197 | 2,173 | 2,194 | +12 | +0.5% | 14,000 |
| 2024/07/02 | 2,206 | 2,206 | 2,181 | 2,182 | -38 | -1.7% | 20,400 |
| 2024/07/01 | 2,249 | 2,249 | 2,206 | 2,220 | -29 | -1.3% | 14,700 |
| 2024/06/28 | 2,250 | 2,250 | 2,237 | 2,249 | +3 | +0.1% | 5,100 |
| 2024/06/27 | 2,247 | 2,253 | 2,230 | 2,246 | -23 | -1% | 15,500 |
| 2024/06/26 | 2,234 | 2,270 | 2,226 | 2,269 | +36 | +1.6% | 16,900 |
| 2024/06/25 | 2,185 | 2,236 | 2,171 | 2,233 | +61 | +2.8% | 26,000 |
| 2024/06/24 | 2,157 | 2,178 | 2,157 | 2,172 | +15 | +0.7% | 14,900 |
| 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 |
251～
300
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 | 269,400円 | +9.8% | +18.4% | 3.30% | 11.52倍 | 1.01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 | 56,400円 | +9.0% | -49.3% | 0.35% | 37.47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 | 145,200円 | +9.0% | +10.3% | 2.82% | 9.03倍 | 4.88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 | 345,000円 | +29.4% | +54.5% | 0.00% | 85.99倍 | 8.08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
