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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 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 |
| 2024/04/09 | 2,047 | 2,067 | 2,043 | 2,067 | +14 | +0.7% | 13,000 |
| 2024/04/08 | 2,050 | 2,063 | 2,036 | 2,053 | +20 | +1% | 22,900 |
| 2024/04/05 | 2,020 | 2,038 | 2,010 | 2,033 | -9 | -0.4% | 21,700 |
| 2024/04/04 | 2,057 | 2,058 | 2,041 | 2,042 | -8 | -0.4% | 21,700 |
| 2024/04/03 | 2,072 | 2,072 | 2,042 | 2,050 | -22 | -1.1% | 20,500 |
| 2024/04/02 | 2,133 | 2,138 | 2,062 | 2,072 | -58 | -2.7% | 27,800 |
| 2024/04/01 | 2,181 | 2,181 | 2,127 | 2,130 | -41 | -1.9% | 23,800 |
| 2024/03/29 | 2,153 | 2,176 | 2,151 | 2,171 | +18 | +0.8% | 12,100 |
| 2024/03/28 | 2,162 | 2,182 | 2,147 | 2,153 | -48 | -2.2% | 36,200 |
| 2024/03/27 | 2,214 | 2,214 | 2,190 | 2,201 | +9 | +0.4% | 26,500 |
| 2024/03/26 | 2,171 | 2,193 | 2,170 | 2,192 | +15 | +0.7% | 14,800 |
| 2024/03/25 | 2,229 | 2,229 | 2,172 | 2,177 | -13 | -0.6% | 24,800 |
| 2024/03/22 | 2,203 | 2,210 | 2,185 | 2,190 | -8 | -0.4% | 19,700 |
| 2024/03/21 | 2,230 | 2,241 | 2,194 | 2,198 | ±0 | ±0% | 23,200 |
| 2024/03/19 | 2,160 | 2,217 | 2,157 | 2,198 | +34 | +1.6% | 17,000 |
| 2024/03/18 | 2,158 | 2,176 | 2,152 | 2,164 | +17 | +0.8% | 19,000 |
| 2024/03/15 | 2,139 | 2,163 | 2,139 | 2,147 | +4 | +0.2% | 13,500 |
| 2024/03/14 | 2,143 | 2,163 | 2,133 | 2,143 | -10 | -0.5% | 15,700 |
| 2024/03/13 | 2,231 | 2,231 | 2,139 | 2,153 | -58 | -2.6% | 33,700 |
| 2024/03/12 | 2,163 | 2,211 | 2,148 | 2,211 | +46 | +2.1% | 16,900 |
| 2024/03/11 | 2,235 | 2,240 | 2,150 | 2,165 | -75 | -3.3% | 53,200 |
| 2024/03/08 | 2,238 | 2,262 | 2,233 | 2,240 | -10 | -0.4% | 49,100 |
| 2024/03/07 | 2,287 | 2,287 | 2,248 | 2,250 | -19 | -0.8% | 18,800 |
| 2024/03/06 | 2,246 | 2,285 | 2,244 | 2,269 | +6 | +0.3% | 14,700 |
| 2024/03/05 | 2,256 | 2,266 | 2,243 | 2,263 | +6 | +0.3% | 15,900 |
| 2024/03/04 | 2,289 | 2,289 | 2,256 | 2,257 | -18 | -0.8% | 23,900 |
| 2024/03/01 | 2,288 | 2,294 | 2,266 | 2,275 | -13 | -0.6% | 17,000 |
| 2024/02/29 | 2,300 | 2,303 | 2,277 | 2,288 | +9 | +0.4% | 17,200 |
| 2024/02/28 | 2,301 | 2,309 | 2,279 | 2,279 | -30 | -1.3% | 18,600 |
| 2024/02/27 | 2,283 | 2,318 | 2,270 | 2,309 | +28 | +1.2% | 20,000 |
| 2024/02/26 | 2,252 | 2,287 | 2,252 | 2,281 | +27 | +1.2% | 25,300 |
301～
350
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 | 269,200円 | +9.8% | +18.4% | 3.31% | 11.51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
