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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,440 | 1,440 | 1,440 | 1,440 | +16 | +1.1% | 1,000 |
| 2025/03/06 | 1,424 | 1,424 | 1,424 | 1,424 | ±0 | ±0% | 200 |
| 2025/03/05 | 1,438 | 1,438 | 1,416 | 1,424 | +1 | +0.1% | 1,100 |
| 2025/03/04 | 1,423 | 1,424 | 1,423 | 1,423 | ±0 | ±0% | 800 |
| 2025/03/03 | 1,449 | 1,449 | 1,423 | 1,423 | +13 | +0.9% | 1,600 |
| 2025/02/28 | 1,405 | 1,420 | 1,394 | 1,410 | +5 | +0.4% | 2,000 |
| 2025/02/27 | 1,396 | 1,410 | 1,386 | 1,405 | +9 | +0.6% | 1,400 |
| 2025/02/26 | 1,397 | 1,400 | 1,393 | 1,396 | +3 | +0.2% | 900 |
| 2025/02/25 | 1,395 | 1,397 | 1,380 | 1,393 | -7 | -0.5% | 2,900 |
| 2025/02/21 | 1,402 | 1,404 | 1,386 | 1,400 | -4 | -0.3% | 1,600 |
| 2025/02/20 | 1,406 | 1,406 | 1,404 | 1,404 | +6 | +0.4% | 200 |
| 2025/02/19 | 1,393 | 1,398 | 1,390 | 1,398 | -1 | -0.1% | 2,100 |
| 2025/02/18 | 1,404 | 1,405 | 1,391 | 1,399 | -16 | -1.1% | 4,000 |
| 2025/02/17 | 1,427 | 1,430 | 1,410 | 1,415 | -3 | -0.2% | 2,900 |
| 2025/02/14 | 1,405 | 1,419 | 1,405 | 1,418 | -11 | -0.8% | 2,400 |
| 2025/02/13 | 1,426 | 1,429 | 1,410 | 1,429 | +3 | +0.2% | 2,000 |
| 2025/02/12 | 1,430 | 1,430 | 1,415 | 1,426 | -22 | -1.5% | 5,200 |
| 2025/02/10 | 1,427 | 1,448 | 1,427 | 1,448 | +21 | +1.5% | 500 |
| 2025/02/07 | 1,430 | 1,440 | 1,427 | 1,427 | -22 | -1.5% | 1,700 |
| 2025/02/06 | 1,440 | 1,450 | 1,440 | 1,449 | ±0 | ±0% | 2,000 |
| 2025/02/05 | 1,449 | 1,449 | 1,430 | 1,449 | +8 | +0.6% | 3,100 |
| 2025/02/04 | 1,459 | 1,459 | 1,441 | 1,441 | -33 | -2.2% | 1,900 |
| 2025/02/03 | 1,480 | 1,480 | 1,431 | 1,474 | +2 | +0.1% | 7,400 |
| 2025/01/31 | 1,463 | 1,473 | 1,445 | 1,472 | +9 | +0.6% | 2,300 |
| 2025/01/30 | 1,451 | 1,466 | 1,451 | 1,463 | +13 | +0.9% | 2,000 |
| 2025/01/29 | 1,464 | 1,469 | 1,440 | 1,450 | -13 | -0.9% | 2,400 |
| 2025/01/28 | 1,453 | 1,464 | 1,450 | 1,463 | +10 | +0.7% | 1,800 |
| 2025/01/27 | 1,478 | 1,478 | 1,453 | 1,453 | -7 | -0.5% | 4,300 |
| 2025/01/24 | 1,479 | 1,479 | 1,455 | 1,460 | -11 | -0.7% | 3,200 |
| 2025/01/23 | 1,472 | 1,475 | 1,457 | 1,471 | +7 | +0.5% | 2,800 |
| 2025/01/22 | 1,481 | 1,481 | 1,445 | 1,464 | +8 | +0.5% | 4,300 |
| 2025/01/21 | 1,478 | 1,478 | 1,453 | 1,456 | +5 | +0.3% | 4,200 |
| 2025/01/20 | 1,490 | 1,490 | 1,451 | 1,451 | +5 | +0.3% | 12,000 |
| 2025/01/17 | 1,400 | 1,446 | 1,386 | 1,446 | +43 | +3.1% | 7,200 |
| 2025/01/16 | 1,478 | 1,478 | 1,401 | 1,403 | -67 | -4.6% | 7,800 |
| 2025/01/15 | 1,484 | 1,484 | 1,450 | 1,470 | -10 | -0.7% | 3,400 |
| 2025/01/14 | 1,484 | 1,484 | 1,425 | 1,480 | +26 | +1.8% | 10,500 |
| 2025/01/10 | 1,450 | 1,454 | 1,443 | 1,454 | +7 | +0.5% | 4,900 |
| 2025/01/09 | 1,450 | 1,450 | 1,433 | 1,447 | -2 | -0.1% | 4,600 |
| 2025/01/08 | 1,449 | 1,450 | 1,436 | 1,449 | -1 | -0.1% | 6,900 |
| 2025/01/07 | 1,449 | 1,450 | 1,415 | 1,450 | +35 | +2.5% | 22,100 |
| 2025/01/06 | 1,436 | 1,436 | 1,370 | 1,415 | +99 | +7.5% | 33,900 |
| 2024/12/30 | 1,327 | 1,327 | 1,306 | 1,316 | +6 | +0.5% | 1,900 |
| 2024/12/27 | 1,318 | 1,318 | 1,300 | 1,310 | +6 | +0.5% | 2,900 |
| 2024/12/26 | 1,294 | 1,305 | 1,285 | 1,304 | +19 | +1.5% | 4,600 |
| 2024/12/25 | 1,299 | 1,299 | 1,271 | 1,285 | -10 | -0.8% | 1,600 |
| 2024/12/24 | 1,282 | 1,296 | 1,278 | 1,295 | +8 | +0.6% | 4,600 |
| 2024/12/23 | 1,300 | 1,300 | 1,271 | 1,287 | +18 | +1.4% | 2,600 |
| 2024/12/20 | 1,295 | 1,296 | 1,268 | 1,269 | -18 | -1.4% | 3,000 |
| 2024/12/19 | 1,289 | 1,289 | 1,268 | 1,287 | -4 | -0.3% | 1,800 |
101～
150
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
