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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,278 | 1,278 | 1,261 | 1,261 | +1 | +0.1% | 400 |
| 2024/10/04 | 1,262 | 1,264 | 1,260 | 1,260 | -2 | -0.2% | 1,100 |
| 2024/10/03 | 1,266 | 1,284 | 1,262 | 1,262 | +3 | +0.2% | 1,600 |
| 2024/10/02 | 1,256 | 1,287 | 1,256 | 1,259 | -20 | -1.6% | 1,000 |
| 2024/10/01 | 1,278 | 1,279 | 1,266 | 1,279 | +1 | +0.1% | 500 |
| 2024/09/30 | 1,261 | 1,278 | 1,258 | 1,278 | -6 | -0.5% | 1,000 |
| 2024/09/27 | 1,264 | 1,314 | 1,261 | 1,284 | +10 | +0.8% | 2,900 |
| 2024/09/26 | 1,264 | 1,281 | 1,264 | 1,274 | -1 | -0.1% | 2,400 |
| 2024/09/25 | 1,270 | 1,275 | 1,260 | 1,275 | +2 | +0.2% | 2,700 |
| 2024/09/24 | 1,273 | 1,275 | 1,273 | 1,273 | -1 | -0.1% | 5,200 |
| 2024/09/20 | 1,277 | 1,282 | 1,272 | 1,274 | -3 | -0.2% | 2,200 |
| 2024/09/19 | 1,308 | 1,308 | 1,276 | 1,277 | -2 | -0.2% | 1,000 |
| 2024/09/18 | 1,309 | 1,309 | 1,279 | 1,279 | -23 | -1.8% | 1,300 |
| 2024/09/17 | 1,310 | 1,310 | 1,277 | 1,302 | -3 | -0.2% | 1,500 |
| 2024/09/13 | 1,312 | 1,312 | 1,291 | 1,305 | -7 | -0.5% | 1,200 |
| 2024/09/12 | 1,295 | 1,316 | 1,295 | 1,312 | +20 | +1.5% | 3,400 |
| 2024/09/11 | 1,278 | 1,292 | 1,268 | 1,292 | +14 | +1.1% | 2,600 |
| 2024/09/10 | 1,297 | 1,297 | 1,269 | 1,278 | +11 | +0.9% | 4,700 |
| 2024/09/09 | 1,265 | 1,320 | 1,265 | 1,267 | +2 | +0.2% | 10,400 |
| 2024/09/06 | 1,271 | 1,280 | 1,255 | 1,265 | +24 | +1.9% | 2,600 |
| 2024/09/05 | 1,284 | 1,284 | 1,241 | 1,241 | -27 | -2.1% | 500 |
| 2024/09/04 | 1,272 | 1,286 | 1,201 | 1,268 | -4 | -0.3% | 7,600 |
| 2024/09/03 | 1,284 | 1,287 | 1,272 | 1,272 | ±0 | ±0% | 800 |
| 2024/09/02 | 1,298 | 1,298 | 1,272 | 1,272 | +1 | +0.1% | 1,500 |
| 2024/08/30 | 1,270 | 1,290 | 1,270 | 1,271 | - | - | 1,200 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 1,270 | 1,270 | 1,262 | 1,269 | -1 | -0.1% | 600 |
| 2024/08/27 | 1,260 | 1,299 | 1,260 | 1,270 | +10 | +0.8% | 5,600 |
| 2024/08/26 | 1,270 | 1,270 | 1,253 | 1,260 | -10 | -0.8% | 1,200 |
| 2024/08/23 | 1,259 | 1,274 | 1,240 | 1,270 | +14 | +1.1% | 3,800 |
| 2024/08/22 | 1,256 | 1,257 | 1,256 | 1,256 | +2 | +0.2% | 1,000 |
| 2024/08/21 | 1,250 | 1,254 | 1,241 | 1,254 | +4 | +0.3% | 1,300 |
| 2024/08/20 | 1,261 | 1,261 | 1,227 | 1,250 | -10 | -0.8% | 13,800 |
| 2024/08/19 | 1,293 | 1,293 | 1,251 | 1,260 | -17 | -1.3% | 1,900 |
| 2024/08/16 | 1,273 | 1,277 | 1,250 | 1,277 | +12 | +0.9% | 9,800 |
| 2024/08/15 | 1,286 | 1,286 | 1,230 | 1,265 | +7 | +0.6% | 9,500 |
| 2024/08/14 | 1,277 | 1,277 | 1,230 | 1,258 | +11 | +0.9% | 7,500 |
| 2024/08/13 | 1,294 | 1,294 | 1,191 | 1,247 | -35 | -2.7% | 14,500 |
| 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 |
201～
250
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
