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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 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 |
51～
100
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
