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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 1,317 | 1,321 | 1,308 | 1,319 | -15 | -1.1% | 8,100 |
| 2024/04/10 | 1,322 | 1,339 | 1,308 | 1,334 | +1 | +0.1% | 8,900 |
| 2024/04/09 | 1,335 | 1,357 | 1,296 | 1,333 | -3 | -0.2% | 32,900 |
| 2024/04/08 | 1,350 | 1,353 | 1,322 | 1,336 | -13 | -1% | 6,600 |
| 2024/04/05 | 1,322 | 1,359 | 1,312 | 1,349 | +16 | +1.2% | 10,200 |
| 2024/04/04 | 1,327 | 1,340 | 1,321 | 1,333 | -6 | -0.4% | 10,100 |
| 2024/04/03 | 1,327 | 1,350 | 1,326 | 1,339 | -3 | -0.2% | 7,200 |
| 2024/04/02 | 1,345 | 1,347 | 1,325 | 1,342 | -3 | -0.2% | 10,100 |
| 2024/04/01 | 1,389 | 1,389 | 1,341 | 1,345 | -27 | -2% | 10,000 |
| 2024/03/29 | 1,391 | 1,392 | 1,361 | 1,372 | +5 | +0.4% | 9,400 |
| 2024/03/28 | 1,357 | 1,392 | 1,311 | 1,367 | -50 | -3.5% | 19,500 |
| 2024/03/27 | 1,426 | 1,446 | 1,411 | 1,417 | -8 | -0.6% | 21,600 |
| 2024/03/26 | 1,541 | 1,541 | 1,425 | 1,425 | +44 | +3.2% | 173,700 |
| 2024/03/25 | 1,382 | 1,406 | 1,378 | 1,381 | -1 | -0.1% | 3,100 |
| 2024/03/22 | 1,385 | 1,406 | 1,377 | 1,382 | +9 | +0.7% | 3,300 |
| 2024/03/21 | 1,375 | 1,430 | 1,368 | 1,373 | -2 | -0.1% | 7,100 |
| 2024/03/19 | 1,358 | 1,378 | 1,351 | 1,375 | +22 | +1.6% | 2,500 |
| 2024/03/18 | 1,349 | 1,371 | 1,334 | 1,353 | -12 | -0.9% | 4,700 |
| 2024/03/15 | 1,377 | 1,377 | 1,359 | 1,365 | -3 | -0.2% | 2,100 |
| 2024/03/14 | 1,346 | 1,372 | 1,334 | 1,368 | -22 | -1.6% | 21,100 |
| 2024/03/13 | 1,363 | 1,391 | 1,361 | 1,390 | +30 | +2.2% | 3,900 |
| 2024/03/12 | 1,344 | 1,382 | 1,339 | 1,360 | -3 | -0.2% | 3,800 |
| 2024/03/11 | 1,369 | 1,383 | 1,337 | 1,363 | -4 | -0.3% | 5,100 |
| 2024/03/08 | 1,370 | 1,390 | 1,360 | 1,367 | +1 | +0.1% | 3,400 |
| 2024/03/07 | 1,334 | 1,366 | 1,334 | 1,366 | +33 | +2.5% | 3,100 |
| 2024/03/06 | 1,349 | 1,370 | 1,311 | 1,333 | +13 | +1% | 4,000 |
| 2024/03/05 | 1,336 | 1,385 | 1,315 | 1,320 | -8 | -0.6% | 7,000 |
| 2024/03/04 | 1,325 | 1,340 | 1,305 | 1,328 | +6 | +0.5% | 3,500 |
| 2024/03/01 | 1,314 | 1,360 | 1,292 | 1,322 | -6 | -0.5% | 16,800 |
| 2024/02/29 | 1,317 | 1,330 | 1,302 | 1,328 | +11 | +0.8% | 5,500 |
| 2024/02/28 | 1,310 | 1,331 | 1,310 | 1,317 | -2 | -0.2% | 2,000 |
| 2024/02/27 | 1,324 | 1,341 | 1,311 | 1,319 | -3 | -0.2% | 2,600 |
| 2024/02/26 | 1,317 | 1,343 | 1,307 | 1,322 | +6 | +0.5% | 3,200 |
| 2024/02/22 | 1,296 | 1,319 | 1,293 | 1,316 | +21 | +1.6% | 1,800 |
| 2024/02/21 | 1,300 | 1,300 | 1,295 | 1,295 | -8 | -0.6% | 800 |
| 2024/02/20 | 1,334 | 1,335 | 1,294 | 1,303 | -24 | -1.8% | 2,100 |
| 2024/02/19 | 1,344 | 1,344 | 1,278 | 1,327 | +30 | +2.3% | 3,300 |
| 2024/02/16 | 1,280 | 1,315 | 1,275 | 1,297 | +11 | +0.9% | 9,000 |
| 2024/02/15 | 1,337 | 1,337 | 1,263 | 1,286 | -57 | -4.2% | 11,900 |
| 2024/02/14 | 1,363 | 1,376 | 1,342 | 1,343 | -28 | -2% | 14,600 |
| 2024/02/13 | 1,342 | 1,399 | 1,330 | 1,371 | -91 | -6.2% | 14,100 |
| 2024/02/09 | 1,436 | 1,475 | 1,436 | 1,462 | +30 | +2.1% | 4,700 |
| 2024/02/08 | 1,455 | 1,475 | 1,430 | 1,432 | -13 | -0.9% | 5,400 |
| 2024/02/07 | 1,488 | 1,488 | 1,439 | 1,445 | -21 | -1.4% | 4,200 |
| 2024/02/06 | 1,470 | 1,488 | 1,458 | 1,466 | -10 | -0.7% | 3,800 |
| 2024/02/05 | 1,536 | 1,579 | 1,461 | 1,476 | -123 | -7.7% | 12,100 |
| 2024/02/02 | 1,466 | 1,642 | 1,464 | 1,599 | +160 | +11.1% | 10,600 |
| 2024/02/01 | 1,408 | 1,439 | 1,408 | 1,439 | +14 | +1% | 800 |
| 2024/01/31 | 1,441 | 1,441 | 1,403 | 1,425 | -18 | -1.2% | 800 |
| 2024/01/30 | 1,402 | 1,445 | 1,400 | 1,443 | +42 | +3% | 6,900 |
351～
400
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 | 157,400円 | +2.2% | +2.2% | 3.49% | 10.09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 | 174,000円 | +15.6% | +10.3% | 2.59% | 11.68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 | 46,600円 | +13.6% | +28.9% | 0.84% | 18.77倍 | 1.29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 | 42,100円 | +7.6% | -18.5% | 4.04% | 17.83倍 | 1.52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
