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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 1,441 | 1,445 | 1,401 | 1,401 | -39 | -2.7% | 2,000 |
| 2024/01/26 | 1,446 | 1,446 | 1,425 | 1,440 | +7 | +0.5% | 1,600 |
| 2024/01/25 | 1,411 | 1,468 | 1,411 | 1,433 | - | - | 5,700 |
| 2024/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/23 | 1,433 | 1,441 | 1,416 | 1,419 | +1 | +0.1% | 1,900 |
| 2024/01/22 | 1,475 | 1,475 | 1,402 | 1,418 | -43 | -2.9% | 4,800 |
| 2024/01/19 | 1,480 | 1,480 | 1,460 | 1,461 | -16 | -1.1% | 1,900 |
| 2024/01/18 | 1,438 | 1,484 | 1,414 | 1,477 | +39 | +2.7% | 4,000 |
| 2024/01/17 | 1,450 | 1,461 | 1,427 | 1,438 | -11 | -0.8% | 1,900 |
| 2024/01/16 | 1,494 | 1,494 | 1,421 | 1,449 | -31 | -2.1% | 11,500 |
| 2024/01/15 | 1,480 | 1,480 | 1,470 | 1,480 | +10 | +0.7% | 1,800 |
| 2024/01/12 | 1,437 | 1,470 | 1,432 | 1,470 | +20 | +1.4% | 4,800 |
| 2024/01/11 | 1,420 | 1,451 | 1,406 | 1,450 | +41 | +2.9% | 5,800 |
| 2024/01/10 | 1,410 | 1,418 | 1,400 | 1,409 | +9 | +0.6% | 4,300 |
| 2024/01/09 | 1,378 | 1,442 | 1,375 | 1,400 | +12 | +0.9% | 26,700 |
| 2024/01/05 | 1,392 | 1,394 | 1,380 | 1,388 | +2 | +0.1% | 2,700 |
| 2024/01/04 | 1,347 | 1,391 | 1,343 | 1,386 | +45 | +3.4% | 4,200 |
| 2023/12/29 | 1,314 | 1,348 | 1,314 | 1,341 | +27 | +2.1% | 6,400 |
| 2023/12/28 | 1,321 | 1,321 | 1,306 | 1,314 | -7 | -0.5% | 2,300 |
| 2023/12/27 | 1,333 | 1,340 | 1,321 | 1,321 | -29 | -2.1% | 7,300 |
| 2023/12/26 | 1,349 | 1,350 | 1,349 | 1,350 | ±0 | ±0% | 900 |
| 2023/12/25 | 1,333 | 1,350 | 1,333 | 1,350 | +17 | +1.3% | 600 |
| 2023/12/22 | 1,342 | 1,349 | 1,333 | 1,333 | -8 | -0.6% | 1,100 |
| 2023/12/21 | 1,324 | 1,341 | 1,323 | 1,341 | +3 | +0.2% | 700 |
| 2023/12/20 | 1,338 | 1,338 | 1,338 | 1,338 | ±0 | ±0% | 100 |
| 2023/12/19 | 1,319 | 1,338 | 1,319 | 1,338 | +15 | +1.1% | 2,400 |
| 2023/12/18 | 1,332 | 1,332 | 1,323 | 1,323 | -23 | -1.7% | 1,200 |
| 2023/12/15 | 1,336 | 1,364 | 1,336 | 1,346 | +14 | +1.1% | 2,900 |
| 2023/12/14 | 1,322 | 1,332 | 1,321 | 1,332 | +10 | +0.8% | 1,600 |
| 2023/12/13 | 1,365 | 1,365 | 1,319 | 1,322 | -43 | -3.2% | 5,500 |
| 2023/12/12 | 1,380 | 1,380 | 1,355 | 1,365 | -9 | -0.7% | 3,900 |
| 2023/12/11 | 1,398 | 1,398 | 1,370 | 1,374 | +6 | +0.4% | 2,000 |
| 2023/12/08 | 1,359 | 1,395 | 1,350 | 1,368 | +10 | +0.7% | 6,000 |
| 2023/12/07 | 1,337 | 1,363 | 1,336 | 1,358 | +21 | +1.6% | 4,600 |
| 2023/12/06 | 1,309 | 1,338 | 1,302 | 1,337 | +25 | +1.9% | 12,900 |
| 2023/12/05 | 1,317 | 1,328 | 1,312 | 1,312 | +2 | +0.2% | 6,700 |
| 2023/12/04 | 1,320 | 1,322 | 1,301 | 1,310 | -1 | -0.1% | 3,700 |
| 2023/12/01 | 1,317 | 1,321 | 1,306 | 1,311 | ±0 | ±0% | 3,300 |
| 2023/11/30 | 1,324 | 1,324 | 1,302 | 1,311 | -36 | -2.7% | 8,300 |
| 2023/11/29 | 1,338 | 1,355 | 1,335 | 1,347 | ±0 | ±0% | 1,400 |
| 2023/11/28 | 1,370 | 1,379 | 1,341 | 1,347 | -22 | -1.6% | 6,300 |
| 2023/11/27 | 1,402 | 1,402 | 1,360 | 1,369 | -22 | -1.6% | 7,600 |
| 2023/11/24 | 1,396 | 1,411 | 1,391 | 1,391 | +5 | +0.4% | 1,300 |
| 2023/11/22 | 1,415 | 1,415 | 1,385 | 1,386 | -46 | -3.2% | 4,600 |
| 2023/11/21 | 1,444 | 1,444 | 1,419 | 1,432 | -13 | -0.9% | 1,200 |
| 2023/11/20 | 1,450 | 1,450 | 1,434 | 1,445 | +5 | +0.3% | 3,000 |
| 2023/11/17 | 1,430 | 1,441 | 1,414 | 1,440 | +15 | +1.1% | 10,000 |
| 2023/11/16 | 1,420 | 1,430 | 1,416 | 1,425 | +13 | +0.9% | 1,800 |
| 2023/11/15 | 1,392 | 1,454 | 1,392 | 1,412 | +23 | +1.7% | 6,900 |
| 2023/11/14 | 1,389 | 1,393 | 1,375 | 1,389 | +4 | +0.3% | 2,000 |
401～
450
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
