昭和システムエンジニアリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,317 | 1,343 | 1,307 | 1,322 | +6 | +0.5% | 3,200 |
| 2024/02/22 | 1,296 | 1,319 | 1,293 | 1,316 | +21 | +1.6% | 1,800 |
| 2024/02/21 | 1,300 | 1,300 | 1,295 | 1,295 | -8 | -0.6% | 800 |
| 2024/02/20 | 1,334 | 1,335 | 1,294 | 1,303 | -24 | -1.8% | 2,100 |
| 2024/02/19 | 1,344 | 1,344 | 1,278 | 1,327 | +30 | +2.3% | 3,300 |
| 2024/02/16 | 1,280 | 1,315 | 1,275 | 1,297 | +11 | +0.9% | 9,000 |
| 2024/02/15 | 1,337 | 1,337 | 1,263 | 1,286 | -57 | -4.2% | 11,900 |
| 2024/02/14 | 1,363 | 1,376 | 1,342 | 1,343 | -28 | -2% | 14,600 |
| 2024/02/13 | 1,342 | 1,399 | 1,330 | 1,371 | -91 | -6.2% | 14,100 |
| 2024/02/09 | 1,436 | 1,475 | 1,436 | 1,462 | +30 | +2.1% | 4,700 |
| 2024/02/08 | 1,455 | 1,475 | 1,430 | 1,432 | -13 | -0.9% | 5,400 |
| 2024/02/07 | 1,488 | 1,488 | 1,439 | 1,445 | -21 | -1.4% | 4,200 |
| 2024/02/06 | 1,470 | 1,488 | 1,458 | 1,466 | -10 | -0.7% | 3,800 |
| 2024/02/05 | 1,536 | 1,579 | 1,461 | 1,476 | -123 | -7.7% | 12,100 |
| 2024/02/02 | 1,466 | 1,642 | 1,464 | 1,599 | +160 | +11.1% | 10,600 |
| 2024/02/01 | 1,408 | 1,439 | 1,408 | 1,439 | +14 | +1% | 800 |
| 2024/01/31 | 1,441 | 1,441 | 1,403 | 1,425 | -18 | -1.2% | 800 |
| 2024/01/30 | 1,402 | 1,445 | 1,400 | 1,443 | +42 | +3% | 6,900 |
| 2024/01/29 | 1,441 | 1,445 | 1,401 | 1,401 | -39 | -2.7% | 2,000 |
| 2024/01/26 | 1,446 | 1,446 | 1,425 | 1,440 | +7 | +0.5% | 1,600 |
| 2024/01/25 | 1,411 | 1,468 | 1,411 | 1,433 | - | - | 5,700 |
| 2024/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/23 | 1,433 | 1,441 | 1,416 | 1,419 | +1 | +0.1% | 1,900 |
| 2024/01/22 | 1,475 | 1,475 | 1,402 | 1,418 | -43 | -2.9% | 4,800 |
| 2024/01/19 | 1,480 | 1,480 | 1,460 | 1,461 | -16 | -1.1% | 1,900 |
| 2024/01/18 | 1,438 | 1,484 | 1,414 | 1,477 | +39 | +2.7% | 4,000 |
| 2024/01/17 | 1,450 | 1,461 | 1,427 | 1,438 | -11 | -0.8% | 1,900 |
| 2024/01/16 | 1,494 | 1,494 | 1,421 | 1,449 | -31 | -2.1% | 11,500 |
| 2024/01/15 | 1,480 | 1,480 | 1,470 | 1,480 | +10 | +0.7% | 1,800 |
| 2024/01/12 | 1,437 | 1,470 | 1,432 | 1,470 | +20 | +1.4% | 4,800 |
| 2024/01/11 | 1,420 | 1,451 | 1,406 | 1,450 | +41 | +2.9% | 5,800 |
| 2024/01/10 | 1,410 | 1,418 | 1,400 | 1,409 | +9 | +0.6% | 4,300 |
| 2024/01/09 | 1,378 | 1,442 | 1,375 | 1,400 | +12 | +0.9% | 26,700 |
| 2024/01/05 | 1,392 | 1,394 | 1,380 | 1,388 | +2 | +0.1% | 2,700 |
| 2024/01/04 | 1,347 | 1,391 | 1,343 | 1,386 | +45 | +3.4% | 4,200 |
| 2023/12/29 | 1,314 | 1,348 | 1,314 | 1,341 | +27 | +2.1% | 6,400 |
| 2023/12/28 | 1,321 | 1,321 | 1,306 | 1,314 | -7 | -0.5% | 2,300 |
| 2023/12/27 | 1,333 | 1,340 | 1,321 | 1,321 | -29 | -2.1% | 7,300 |
| 2023/12/26 | 1,349 | 1,350 | 1,349 | 1,350 | ±0 | ±0% | 900 |
| 2023/12/25 | 1,333 | 1,350 | 1,333 | 1,350 | +17 | +1.3% | 600 |
| 2023/12/22 | 1,342 | 1,349 | 1,333 | 1,333 | -8 | -0.6% | 1,100 |
| 2023/12/21 | 1,324 | 1,341 | 1,323 | 1,341 | +3 | +0.2% | 700 |
| 2023/12/20 | 1,338 | 1,338 | 1,338 | 1,338 | ±0 | ±0% | 100 |
| 2023/12/19 | 1,319 | 1,338 | 1,319 | 1,338 | +15 | +1.1% | 2,400 |
| 2023/12/18 | 1,332 | 1,332 | 1,323 | 1,323 | -23 | -1.7% | 1,200 |
| 2023/12/15 | 1,336 | 1,364 | 1,336 | 1,346 | +14 | +1.1% | 2,900 |
| 2023/12/14 | 1,322 | 1,332 | 1,321 | 1,332 | +10 | +0.8% | 1,600 |
| 2023/12/13 | 1,365 | 1,365 | 1,319 | 1,322 | -43 | -3.2% | 5,500 |
| 2023/12/12 | 1,380 | 1,380 | 1,355 | 1,365 | -9 | -0.7% | 3,900 |
| 2023/12/11 | 1,398 | 1,398 | 1,370 | 1,374 | +6 | +0.4% | 2,000 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「昭和システム」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 |
|---|---|---|---|---|---|---|---|---|
| 昭和システム | 132,000円 | +12.2% | +18.8% | 3.79% | 8.78倍 | 1.23倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| ＳＹＳＨＤ | 121,600円 | +18.8% | +14.5% | 0.70% | 15.54倍 | 2.05倍 |
|
自動車、工作機械用ソフト開発や金融向けなどのシステム開発。ＩＴ未経験者を積極採用し育成 |
| ノムラシステム | 13,700円 | +8.7% | -30.5% | 2.37% | 28.31倍 | 2.06倍 |
|
独ＳＡＰのＥＲＰ（統合業務システム）導入コンサルや保守が軸、独自テンプレートも開発 |
| ドーン | 191,800円 | +6.7% | +10.0% | 1.04% | 17.17倍 | 2.54倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| アクモス | 61,900円 | +5.7% | +3.4% | 3.88% | 13.27倍 | 2.14倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化にＭ＆Ａ戦略駆使 |
市場注目の銘柄
チャート関連のコラム
