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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,553 | 1,573 | 1,553 | 1,571 | -1 | -0.1% | 1,600 |
| 2025/09/12 | 1,594 | 1,594 | 1,572 | 1,572 | -21 | -1.3% | 1,200 |
| 2025/09/11 | 1,595 | 1,595 | 1,590 | 1,593 | +3 | +0.2% | 3,200 |
| 2025/09/10 | 1,590 | 1,590 | 1,575 | 1,590 | +18 | +1.1% | 2,900 |
| 2025/09/09 | 1,596 | 1,596 | 1,572 | 1,572 | -25 | -1.6% | 1,400 |
| 2025/09/08 | 1,596 | 1,597 | 1,595 | 1,597 | +37 | +2.4% | 3,300 |
| 2025/09/05 | 1,577 | 1,579 | 1,560 | 1,560 | -17 | -1.1% | 400 |
| 2025/09/04 | 1,563 | 1,577 | 1,563 | 1,577 | +12 | +0.8% | 400 |
| 2025/09/03 | 1,578 | 1,578 | 1,565 | 1,565 | -12 | -0.8% | 500 |
| 2025/09/02 | 1,569 | 1,577 | 1,546 | 1,577 | +3 | +0.2% | 400 |
| 2025/09/01 | 1,550 | 1,575 | 1,550 | 1,574 | +24 | +1.5% | 800 |
| 2025/08/29 | 1,556 | 1,556 | 1,538 | 1,550 | +5 | +0.3% | 800 |
| 2025/08/28 | 1,546 | 1,559 | 1,545 | 1,545 | +4 | +0.3% | 1,000 |
| 2025/08/27 | 1,535 | 1,542 | 1,534 | 1,541 | -34 | -2.2% | 1,300 |
| 2025/08/26 | 1,572 | 1,575 | 1,570 | 1,575 | +3 | +0.2% | 1,000 |
| 2025/08/25 | 1,573 | 1,573 | 1,551 | 1,572 | -1 | -0.1% | 1,600 |
| 2025/08/22 | 1,540 | 1,574 | 1,540 | 1,573 | +24 | +1.5% | 1,300 |
| 2025/08/21 | 1,573 | 1,574 | 1,549 | 1,549 | -24 | -1.5% | 700 |
| 2025/08/20 | 1,541 | 1,573 | 1,536 | 1,573 | +19 | +1.2% | 2,500 |
| 2025/08/19 | 1,550 | 1,574 | 1,550 | 1,554 | -20 | -1.3% | 4,900 |
| 2025/08/18 | 1,541 | 1,575 | 1,541 | 1,574 | +35 | +2.3% | 1,400 |
| 2025/08/15 | 1,542 | 1,554 | 1,525 | 1,539 | -3 | -0.2% | 2,200 |
| 2025/08/14 | 1,561 | 1,561 | 1,530 | 1,542 | -18 | -1.2% | 4,600 |
| 2025/08/13 | 1,575 | 1,609 | 1,560 | 1,560 | +6 | +0.4% | 9,100 |
| 2025/08/12 | 1,529 | 1,554 | 1,529 | 1,554 | +29 | +1.9% | 9,000 |
| 2025/08/08 | 1,495 | 1,525 | 1,451 | 1,525 | +34 | +2.3% | 2,500 |
| 2025/08/07 | 1,471 | 1,540 | 1,451 | 1,491 | +20 | +1.4% | 8,600 |
| 2025/08/06 | 1,453 | 1,471 | 1,453 | 1,471 | +21 | +1.4% | 3,200 |
| 2025/08/05 | 1,444 | 1,450 | 1,432 | 1,450 | -2 | -0.1% | 1,000 |
| 2025/08/04 | 1,431 | 1,452 | 1,422 | 1,452 | +14 | +1% | 800 |
| 2025/08/01 | 1,450 | 1,450 | 1,438 | 1,438 | -12 | -0.8% | 200 |
| 2025/07/31 | 1,433 | 1,451 | 1,433 | 1,450 | +24 | +1.7% | 2,800 |
| 2025/07/30 | 1,445 | 1,450 | 1,426 | 1,426 | -24 | -1.7% | 1,700 |
| 2025/07/29 | 1,435 | 1,450 | 1,435 | 1,450 | +5 | +0.3% | 600 |
| 2025/07/28 | 1,452 | 1,452 | 1,432 | 1,445 | +10 | +0.7% | 1,100 |
| 2025/07/25 | 1,440 | 1,444 | 1,435 | 1,435 | -5 | -0.3% | 600 |
| 2025/07/24 | 1,450 | 1,450 | 1,432 | 1,440 | -10 | -0.7% | 800 |
| 2025/07/23 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 400 |
| 2025/07/22 | 1,463 | 1,463 | 1,450 | 1,450 | -1 | -0.1% | 1,800 |
| 2025/07/18 | 1,450 | 1,451 | 1,450 | 1,451 | -23 | -1.6% | 2,400 |
| 2025/07/17 | 1,474 | 1,474 | 1,474 | 1,474 | +14 | +1% | 100 |
| 2025/07/16 | 1,460 | 1,460 | 1,460 | 1,460 | +12 | +0.8% | 200 |
| 2025/07/15 | 1,448 | 1,475 | 1,448 | 1,448 | -13 | -0.9% | 900 |
| 2025/07/14 | 1,478 | 1,480 | 1,461 | 1,461 | +1 | +0.1% | 1,100 |
| 2025/07/11 | 1,442 | 1,460 | 1,442 | 1,460 | -1 | -0.1% | 300 |
| 2025/07/10 | 1,463 | 1,463 | 1,451 | 1,461 | +9 | +0.6% | 700 |
| 2025/07/09 | 1,499 | 1,499 | 1,451 | 1,452 | -45 | -3% | 1,300 |
| 2025/07/08 | 1,484 | 1,555 | 1,481 | 1,497 | +13 | +0.9% | 11,400 |
| 2025/07/07 | 1,484 | 1,484 | 1,465 | 1,484 | +29 | +2% | 3,000 |
| 2025/07/04 | 1,457 | 1,457 | 1,427 | 1,455 | +14 | +1% | 400 |
1～
50
件表示中 / 3784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 | 157,100円 | +2.2% | +2.2% | 3.50% | 10.07倍 | 1.26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 |
| 昭文社ＨＤ | 42,300円 | +6.3% | -26.2% | 1.18% | 153.82倍 | 0.59倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。地図情報活用した新事業模索 |
| アクシス | 173,900円 | +15.6% | +10.3% | 2.59% | 11.67倍 | 2.00倍 |
|
金融機関、公的機関向け主体にシステム構築展開。車両の位置情報把握するクラウドサービスも |
| カヤック | 46,900円 | +13.6% | +28.9% | 0.83% | 18.89倍 | 1.30倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| スカラ | 42,300円 | +7.6% | -18.5% | 4.02% | 17.91倍 | 1.53倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
市場注目の銘柄
チャート関連のコラム
