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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,280 | 1,291 | 1,263 | 1,291 | +19 | +1.5% | 1,000 |
| 2024/12/17 | 1,274 | 1,274 | 1,272 | 1,272 | +9 | +0.7% | 900 |
| 2024/12/16 | 1,294 | 1,294 | 1,261 | 1,263 | -16 | -1.3% | 2,500 |
| 2024/12/13 | 1,277 | 1,279 | 1,270 | 1,279 | +19 | +1.5% | 1,800 |
| 2024/12/12 | 1,264 | 1,280 | 1,260 | 1,260 | -4 | -0.3% | 2,500 |
| 2024/12/11 | 1,270 | 1,290 | 1,264 | 1,264 | +1 | +0.1% | 4,900 |
| 2024/12/10 | 1,263 | 1,265 | 1,258 | 1,263 | +5 | +0.4% | 1,100 |
| 2024/12/09 | 1,257 | 1,258 | 1,257 | 1,258 | +14 | +1.1% | 900 |
| 2024/12/06 | 1,255 | 1,255 | 1,244 | 1,244 | -11 | -0.9% | 1,000 |
| 2024/12/05 | 1,259 | 1,259 | 1,242 | 1,255 | +7 | +0.6% | 4,000 |
| 2024/12/04 | 1,258 | 1,258 | 1,248 | 1,248 | -8 | -0.6% | 700 |
| 2024/12/03 | 1,249 | 1,259 | 1,246 | 1,256 | -5 | -0.4% | 900 |
| 2024/12/02 | 1,251 | 1,262 | 1,251 | 1,261 | +16 | +1.3% | 700 |
| 2024/11/29 | 1,240 | 1,260 | 1,240 | 1,245 | +4 | +0.3% | 4,300 |
| 2024/11/28 | 1,241 | 1,251 | 1,241 | 1,241 | -5 | -0.4% | 1,500 |
| 2024/11/27 | 1,257 | 1,257 | 1,241 | 1,246 | +5 | +0.4% | 1,400 |
| 2024/11/26 | 1,252 | 1,255 | 1,241 | 1,241 | -4 | -0.3% | 2,600 |
| 2024/11/25 | 1,250 | 1,250 | 1,244 | 1,245 | -5 | -0.4% | 3,700 |
| 2024/11/22 | 1,236 | 1,257 | 1,236 | 1,250 | -3 | -0.2% | 500 |
| 2024/11/21 | 1,255 | 1,255 | 1,236 | 1,253 | +3 | +0.2% | 2,000 |
| 2024/11/20 | 1,250 | 1,250 | 1,250 | 1,250 | +1 | +0.1% | 200 |
| 2024/11/19 | 1,248 | 1,249 | 1,244 | 1,249 | -7 | -0.6% | 1,100 |
| 2024/11/18 | 1,244 | 1,258 | 1,244 | 1,256 | -3 | -0.2% | 1,100 |
| 2024/11/15 | 1,264 | 1,264 | 1,247 | 1,259 | -4 | -0.3% | 4,300 |
| 2024/11/14 | 1,250 | 1,263 | 1,248 | 1,263 | +13 | +1% | 800 |
| 2024/11/13 | 1,260 | 1,263 | 1,246 | 1,250 | -9 | -0.7% | 1,400 |
| 2024/11/12 | 1,260 | 1,261 | 1,246 | 1,259 | ±0 | ±0% | 500 |
| 2024/11/11 | 1,245 | 1,268 | 1,245 | 1,259 | +18 | +1.5% | 900 |
| 2024/11/08 | 1,249 | 1,250 | 1,241 | 1,241 | -4 | -0.3% | 1,000 |
| 2024/11/07 | 1,269 | 1,269 | 1,245 | 1,245 | -20 | -1.6% | 1,000 |
| 2024/11/06 | 1,246 | 1,267 | 1,235 | 1,265 | +19 | +1.5% | 2,000 |
| 2024/11/05 | 1,267 | 1,267 | 1,231 | 1,246 | -4 | -0.3% | 2,200 |
| 2024/11/01 | 1,262 | 1,262 | 1,250 | 1,250 | -4 | -0.3% | 1,200 |
| 2024/10/31 | 1,252 | 1,266 | 1,252 | 1,254 | +2 | +0.2% | 300 |
| 2024/10/30 | 1,267 | 1,267 | 1,252 | 1,252 | ±0 | ±0% | 1,200 |
| 2024/10/29 | 1,256 | 1,256 | 1,251 | 1,252 | -4 | -0.3% | 1,400 |
| 2024/10/28 | 1,267 | 1,267 | 1,256 | 1,256 | +4 | +0.3% | 700 |
| 2024/10/25 | 1,267 | 1,267 | 1,252 | 1,252 | -6 | -0.5% | 600 |
| 2024/10/24 | 1,268 | 1,268 | 1,258 | 1,258 | -10 | -0.8% | 1,000 |
| 2024/10/23 | 1,283 | 1,283 | 1,268 | 1,268 | -19 | -1.5% | 900 |
| 2024/10/22 | 1,282 | 1,287 | 1,275 | 1,287 | +10 | +0.8% | 400 |
| 2024/10/21 | 1,290 | 1,290 | 1,270 | 1,277 | -10 | -0.8% | 1,700 |
| 2024/10/18 | 1,272 | 1,287 | 1,272 | 1,287 | ±0 | ±0% | 300 |
| 2024/10/17 | 1,291 | 1,291 | 1,276 | 1,287 | -5 | -0.4% | 500 |
| 2024/10/16 | 1,291 | 1,292 | 1,272 | 1,292 | +1 | +0.1% | 1,000 |
| 2024/10/15 | 1,297 | 1,297 | 1,276 | 1,291 | +21 | +1.7% | 1,300 |
| 2024/10/11 | 1,270 | 1,270 | 1,262 | 1,270 | -1 | -0.1% | 500 |
| 2024/10/10 | 1,270 | 1,278 | 1,270 | 1,271 | +1 | +0.1% | 600 |
| 2024/10/09 | 1,270 | 1,272 | 1,270 | 1,270 | -1 | -0.1% | 700 |
| 2024/10/08 | 1,262 | 1,271 | 1,262 | 1,271 | +10 | +0.8% | 1,000 |
151～
200
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
