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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,389 | 1,410 | 1,375 | 1,410 | +25 | +1.8% | 1,400 |
| 2025/05/21 | 1,386 | 1,386 | 1,363 | 1,385 | +1 | +0.1% | 1,400 |
| 2025/05/20 | 1,388 | 1,390 | 1,382 | 1,384 | -10 | -0.7% | 1,500 |
| 2025/05/19 | 1,397 | 1,397 | 1,371 | 1,394 | -3 | -0.2% | 900 |
| 2025/05/16 | 1,400 | 1,400 | 1,386 | 1,397 | -21 | -1.5% | 800 |
| 2025/05/15 | 1,389 | 1,421 | 1,387 | 1,418 | +33 | +2.4% | 1,400 |
| 2025/05/14 | 1,420 | 1,420 | 1,384 | 1,385 | -5 | -0.4% | 5,000 |
| 2025/05/13 | 1,411 | 1,414 | 1,382 | 1,390 | -10 | -0.7% | 4,700 |
| 2025/05/12 | 1,416 | 1,416 | 1,400 | 1,400 | -19 | -1.3% | 1,500 |
| 2025/05/09 | 1,398 | 1,419 | 1,382 | 1,419 | +21 | +1.5% | 1,000 |
| 2025/05/08 | 1,378 | 1,398 | 1,344 | 1,398 | +20 | +1.5% | 2,400 |
| 2025/05/07 | 1,376 | 1,378 | 1,376 | 1,378 | +21 | +1.5% | 500 |
| 2025/05/02 | 1,356 | 1,377 | 1,356 | 1,357 | +1 | +0.1% | 1,500 |
| 2025/05/01 | 1,410 | 1,444 | 1,339 | 1,356 | -24 | -1.7% | 15,000 |
| 2025/04/30 | 1,414 | 1,414 | 1,380 | 1,380 | -23 | -1.6% | 700 |
| 2025/04/28 | 1,404 | 1,404 | 1,356 | 1,403 | -1 | -0.1% | 1,200 |
| 2025/04/25 | 1,410 | 1,410 | 1,378 | 1,404 | +24 | +1.7% | 1,000 |
| 2025/04/24 | 1,407 | 1,407 | 1,380 | 1,380 | -10 | -0.7% | 200 |
| 2025/04/23 | 1,397 | 1,397 | 1,390 | 1,390 | -7 | -0.5% | 200 |
| 2025/04/22 | 1,410 | 1,410 | 1,397 | 1,397 | +17 | +1.2% | 800 |
| 2025/04/21 | 1,400 | 1,465 | 1,380 | 1,380 | - | - | 8,100 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 1,398 | 1,398 | 1,370 | 1,370 | - | - | 200 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 1,390 | 1,390 | 1,370 | 1,370 | -18 | -1.3% | 1,100 |
| 2025/04/14 | 1,370 | 1,389 | 1,367 | 1,388 | +48 | +3.6% | 1,100 |
| 2025/04/11 | 1,340 | 1,340 | 1,310 | 1,340 | ±0 | ±0% | 1,700 |
| 2025/04/10 | 1,360 | 1,360 | 1,290 | 1,340 | +20 | +1.5% | 2,900 |
| 2025/04/09 | 1,350 | 1,350 | 1,317 | 1,320 | -38 | -2.8% | 1,300 |
| 2025/04/08 | 1,386 | 1,386 | 1,331 | 1,358 | +92 | +7.3% | 3,400 |
| 2025/04/07 | 1,300 | 1,326 | 1,240 | 1,266 | -61 | -4.6% | 15,900 |
| 2025/04/04 | 1,358 | 1,358 | 1,325 | 1,327 | -61 | -4.4% | 5,000 |
| 2025/04/03 | 1,355 | 1,388 | 1,355 | 1,388 | +3 | +0.2% | 2,200 |
| 2025/04/02 | 1,387 | 1,387 | 1,381 | 1,385 | +4 | +0.3% | 600 |
| 2025/04/01 | 1,383 | 1,383 | 1,377 | 1,381 | +6 | +0.4% | 1,600 |
| 2025/03/31 | 1,360 | 1,375 | 1,350 | 1,375 | ±0 | ±0% | 4,000 |
| 2025/03/28 | 1,386 | 1,397 | 1,375 | 1,375 | -31 | -2.2% | 2,000 |
| 2025/03/27 | 1,413 | 1,413 | 1,396 | 1,406 | -8 | -0.6% | 4,500 |
| 2025/03/26 | 1,416 | 1,421 | 1,410 | 1,414 | -2 | -0.1% | 2,400 |
| 2025/03/25 | 1,424 | 1,424 | 1,406 | 1,416 | -8 | -0.6% | 1,500 |
| 2025/03/24 | 1,401 | 1,424 | 1,401 | 1,424 | +13 | +0.9% | 2,400 |
| 2025/03/21 | 1,419 | 1,420 | 1,409 | 1,411 | -8 | -0.6% | 2,400 |
| 2025/03/19 | 1,425 | 1,425 | 1,419 | 1,419 | -6 | -0.4% | 300 |
| 2025/03/18 | 1,415 | 1,425 | 1,415 | 1,425 | +14 | +1% | 200 |
| 2025/03/17 | 1,428 | 1,429 | 1,407 | 1,411 | -17 | -1.2% | 1,200 |
| 2025/03/14 | 1,408 | 1,428 | 1,408 | 1,428 | -1 | -0.1% | 200 |
| 2025/03/13 | 1,423 | 1,435 | 1,423 | 1,429 | +6 | +0.4% | 400 |
| 2025/03/12 | 1,430 | 1,431 | 1,407 | 1,423 | -7 | -0.5% | 700 |
| 2025/03/11 | 1,438 | 1,438 | 1,406 | 1,430 | -8 | -0.6% | 400 |
| 2025/03/10 | 1,447 | 1,447 | 1,438 | 1,438 | -2 | -0.1% | 900 |
51～
100
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
