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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,470 | 1,470 | 1,441 | 1,441 | +1 | +0.1% | 1,600 |
| 2025/07/02 | 1,480 | 1,480 | 1,440 | 1,440 | -10 | -0.7% | 6,400 |
| 2025/07/01 | 1,442 | 1,457 | 1,430 | 1,450 | +8 | +0.6% | 4,800 |
| 2025/06/30 | 1,420 | 1,445 | 1,420 | 1,442 | +18 | +1.3% | 5,000 |
| 2025/06/27 | 1,427 | 1,427 | 1,413 | 1,424 | +12 | +0.8% | 1,500 |
| 2025/06/26 | 1,434 | 1,443 | 1,410 | 1,412 | -34 | -2.4% | 3,600 |
| 2025/06/25 | 1,419 | 1,446 | 1,419 | 1,446 | -3 | -0.2% | 700 |
| 2025/06/24 | 1,430 | 1,449 | 1,412 | 1,449 | +19 | +1.3% | 1,100 |
| 2025/06/23 | 1,429 | 1,430 | 1,425 | 1,430 | ±0 | ±0% | 500 |
| 2025/06/20 | 1,430 | 1,430 | 1,430 | 1,430 | -5 | -0.3% | 100 |
| 2025/06/19 | 1,436 | 1,436 | 1,418 | 1,435 | +3 | +0.2% | 400 |
| 2025/06/18 | 1,450 | 1,450 | 1,425 | 1,432 | -20 | -1.4% | 500 |
| 2025/06/17 | 1,425 | 1,454 | 1,425 | 1,452 | -3 | -0.2% | 2,000 |
| 2025/06/16 | 1,456 | 1,456 | 1,426 | 1,455 | -2 | -0.1% | 1,100 |
| 2025/06/13 | 1,455 | 1,457 | 1,455 | 1,457 | -1 | -0.1% | 200 |
| 2025/06/12 | 1,444 | 1,458 | 1,405 | 1,458 | +14 | +1% | 3,900 |
| 2025/06/11 | 1,418 | 1,459 | 1,412 | 1,444 | +33 | +2.3% | 8,200 |
| 2025/06/10 | 1,410 | 1,411 | 1,396 | 1,411 | -3 | -0.2% | 1,200 |
| 2025/06/09 | 1,399 | 1,414 | 1,399 | 1,414 | +14 | +1% | 1,400 |
| 2025/06/06 | 1,402 | 1,411 | 1,400 | 1,400 | -1 | -0.1% | 1,500 |
| 2025/06/05 | 1,405 | 1,405 | 1,394 | 1,401 | -4 | -0.3% | 500 |
| 2025/06/04 | 1,397 | 1,405 | 1,384 | 1,405 | +8 | +0.6% | 800 |
| 2025/06/03 | 1,397 | 1,397 | 1,397 | 1,397 | +2 | +0.1% | 100 |
| 2025/06/02 | 1,396 | 1,404 | 1,391 | 1,395 | -1 | -0.1% | 900 |
| 2025/05/30 | 1,403 | 1,403 | 1,396 | 1,396 | -7 | -0.5% | 500 |
| 2025/05/29 | 1,397 | 1,404 | 1,392 | 1,403 | -1 | -0.1% | 800 |
| 2025/05/28 | 1,394 | 1,404 | 1,391 | 1,404 | -3 | -0.2% | 1,800 |
| 2025/05/27 | 1,387 | 1,407 | 1,387 | 1,407 | +12 | +0.9% | 1,100 |
| 2025/05/26 | 1,412 | 1,412 | 1,395 | 1,395 | -4 | -0.3% | 2,100 |
| 2025/05/23 | 1,403 | 1,403 | 1,388 | 1,399 | -11 | -0.8% | 600 |
1～
50
件表示中 / 3754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 | 143,800円 | +2.2% | +2.2% | 3.82% | 9.22倍 | 1.15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 |
| ビザスク | 75,200円 | +9.1% | -14.5% | 0.00% | 14.50倍 | -0.77倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| ミライロ | 64,100円 | +24.1% | +34.7% | 0.00% | 66.70倍 | 9.32倍 |
|
デジタル障害者手帳ミライロＩＤ運営、法人向けユニバーサルデザインのソリューション提供 |
| アエリア | 32,500円 | +17.5% | - | 0.00% | 22.57倍 | 0.81倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| データＨＲ | 54,200円 | +55.7% | - | 0.00% | 22.93倍 | 45.24倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
市場注目の銘柄
チャート関連のコラム
