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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,310 | 1,310 | 1,270 | 1,282 | -34 | -2.6% | 4,100 |
| 2024/08/08 | 1,278 | 1,316 | 1,278 | 1,316 | +37 | +2.9% | 7,800 |
| 2024/08/07 | 1,269 | 1,279 | 1,221 | 1,279 | +86 | +7.2% | 24,600 |
| 2024/08/06 | 1,279 | 1,279 | 1,171 | 1,193 | +89 | +8.1% | 12,500 |
| 2024/08/05 | 1,316 | 1,316 | 1,104 | 1,104 | -272 | -19.8% | 19,800 |
| 2024/08/02 | 1,397 | 1,397 | 1,357 | 1,376 | -27 | -1.9% | 7,800 |
| 2024/08/01 | 1,398 | 1,417 | 1,398 | 1,403 | -16 | -1.1% | 1,900 |
| 2024/07/31 | 1,405 | 1,424 | 1,404 | 1,419 | -3 | -0.2% | 1,700 |
| 2024/07/30 | 1,425 | 1,425 | 1,390 | 1,422 | +26 | +1.9% | 1,400 |
| 2024/07/29 | 1,395 | 1,398 | 1,378 | 1,396 | +21 | +1.5% | 900 |
| 2024/07/26 | 1,418 | 1,419 | 1,361 | 1,375 | -30 | -2.1% | 8,200 |
| 2024/07/25 | 1,411 | 1,411 | 1,400 | 1,405 | -15 | -1.1% | 2,700 |
| 2024/07/24 | 1,409 | 1,420 | 1,409 | 1,420 | +17 | +1.2% | 600 |
| 2024/07/23 | 1,407 | 1,407 | 1,401 | 1,403 | -6 | -0.4% | 700 |
| 2024/07/22 | 1,442 | 1,442 | 1,386 | 1,409 | -13 | -0.9% | 13,800 |
| 2024/07/19 | 1,402 | 1,430 | 1,402 | 1,422 | +36 | +2.6% | 10,700 |
| 2024/07/18 | 1,372 | 1,389 | 1,372 | 1,386 | +5 | +0.4% | 1,800 |
| 2024/07/17 | 1,396 | 1,396 | 1,381 | 1,381 | -18 | -1.3% | 1,400 |
| 2024/07/16 | 1,403 | 1,403 | 1,390 | 1,399 | +1 | +0.1% | 1,500 |
| 2024/07/12 | 1,384 | 1,398 | 1,373 | 1,398 | +14 | +1% | 1,400 |
| 2024/07/11 | 1,399 | 1,399 | 1,365 | 1,384 | -1 | -0.1% | 600 |
| 2024/07/10 | 1,398 | 1,398 | 1,369 | 1,385 | +17 | +1.2% | 1,400 |
| 2024/07/09 | 1,384 | 1,396 | 1,366 | 1,368 | -13 | -0.9% | 1,200 |
| 2024/07/08 | 1,374 | 1,388 | 1,374 | 1,381 | +22 | +1.6% | 1,900 |
| 2024/07/05 | 1,422 | 1,422 | 1,338 | 1,359 | -60 | -4.2% | 12,900 |
| 2024/07/04 | 1,441 | 1,441 | 1,403 | 1,419 | -11 | -0.8% | 3,800 |
| 2024/07/03 | 1,442 | 1,442 | 1,419 | 1,430 | +12 | +0.8% | 3,500 |
| 2024/07/02 | 1,430 | 1,436 | 1,395 | 1,418 | +48 | +3.5% | 15,300 |
| 2024/07/01 | 1,411 | 1,411 | 1,370 | 1,370 | ±0 | ±0% | 6,100 |
| 2024/06/28 | 1,374 | 1,374 | 1,356 | 1,370 | +17 | +1.3% | 1,300 |
| 2024/06/27 | 1,348 | 1,360 | 1,348 | 1,353 | -20 | -1.5% | 3,800 |
| 2024/06/26 | 1,378 | 1,388 | 1,341 | 1,373 | +5 | +0.4% | 3,700 |
| 2024/06/25 | 1,365 | 1,375 | 1,365 | 1,368 | +3 | +0.2% | 1,500 |
| 2024/06/24 | 1,364 | 1,365 | 1,357 | 1,365 | +1 | +0.1% | 900 |
| 2024/06/21 | 1,343 | 1,364 | 1,340 | 1,364 | +10 | +0.7% | 800 |
| 2024/06/20 | 1,361 | 1,361 | 1,331 | 1,354 | +9 | +0.7% | 2,200 |
| 2024/06/19 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 600 |
| 2024/06/18 | 1,350 | 1,360 | 1,330 | 1,345 | -4 | -0.3% | 2,900 |
| 2024/06/17 | 1,375 | 1,375 | 1,349 | 1,349 | -26 | -1.9% | 3,300 |
| 2024/06/14 | 1,350 | 1,375 | 1,350 | 1,375 | +35 | +2.6% | 5,200 |
| 2024/06/13 | 1,341 | 1,350 | 1,340 | 1,340 | -6 | -0.4% | 1,700 |
| 2024/06/12 | 1,328 | 1,350 | 1,323 | 1,346 | +18 | +1.4% | 2,800 |
| 2024/06/11 | 1,327 | 1,328 | 1,323 | 1,328 | +20 | +1.5% | 4,400 |
| 2024/06/10 | 1,319 | 1,319 | 1,305 | 1,308 | ±0 | ±0% | 7,300 |
| 2024/06/07 | 1,314 | 1,326 | 1,308 | 1,308 | -6 | -0.5% | 7,800 |
| 2024/06/06 | 1,319 | 1,319 | 1,313 | 1,314 | -7 | -0.5% | 2,600 |
| 2024/06/05 | 1,317 | 1,324 | 1,315 | 1,321 | +3 | +0.2% | 3,400 |
| 2024/06/04 | 1,318 | 1,321 | 1,314 | 1,318 | ±0 | ±0% | 14,900 |
| 2024/06/03 | 1,315 | 1,334 | 1,315 | 1,318 | +8 | +0.6% | 2,800 |
| 2024/05/31 | 1,309 | 1,336 | 1,307 | 1,310 | +1 | +0.1% | 3,500 |
201～
250
件表示中 / 3716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 | 141,400円 | +2.2% | +2.2% | 3.89% | 9.06倍 | 1.13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 |
| ＰＡＴＨ | 9,400円 | +96.1% | - | 0.00% | 626.67倍 | 2.83倍 |
|
経営陣刷新。自社ブランド化粧品・健康器具の通販事業、再生医療事業等３事業体制で再建急ぐ |
| ビリングシス | 105,500円 | +13.7% | +19.6% | 2.45% | 14.30倍 | 2.34倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
| ケイブ | 101,500円 | +10.8% | -22.8% | 0.99% | 6.80倍 | 1.14倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| アクシス | 155,700円 | +15.6% | +10.3% | 2.89% | 10.39倍 | 1.86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 |
市場注目の銘柄
チャート関連のコラム
