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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,346 | 1,346 | 1,319 | 1,319 | -28 | -2.1% | 3,900 |
| 2024/05/08 | 1,343 | 1,347 | 1,342 | 1,347 | +7 | +0.5% | 4,000 |
| 2024/05/07 | 1,343 | 1,350 | 1,340 | 1,340 | ±0 | ±0% | 2,700 |
| 2024/05/02 | 1,340 | 1,340 | 1,339 | 1,340 | ±0 | ±0% | 3,300 |
| 2024/05/01 | 1,338 | 1,340 | 1,338 | 1,340 | +12 | +0.9% | 2,700 |
| 2024/04/30 | 1,340 | 1,340 | 1,302 | 1,328 | -12 | -0.9% | 5,200 |
| 2024/04/26 | 1,335 | 1,340 | 1,324 | 1,340 | +2 | +0.1% | 2,200 |
| 2024/04/25 | 1,318 | 1,338 | 1,318 | 1,338 | +20 | +1.5% | 1,200 |
| 2024/04/24 | 1,320 | 1,328 | 1,318 | 1,318 | -2 | -0.2% | 1,200 |
| 2024/04/23 | 1,320 | 1,337 | 1,307 | 1,320 | -10 | -0.8% | 2,800 |
| 2024/04/22 | 1,324 | 1,332 | 1,307 | 1,330 | +6 | +0.5% | 2,300 |
| 2024/04/19 | 1,315 | 1,330 | 1,305 | 1,324 | +8 | +0.6% | 6,100 |
| 2024/04/18 | 1,325 | 1,349 | 1,310 | 1,316 | -9 | -0.7% | 5,700 |
| 2024/04/17 | 1,333 | 1,334 | 1,325 | 1,325 | -6 | -0.5% | 2,400 |
| 2024/04/16 | 1,340 | 1,352 | 1,331 | 1,331 | -15 | -1.1% | 4,700 |
| 2024/04/15 | 1,316 | 1,351 | 1,314 | 1,346 | +32 | +2.4% | 10,200 |
| 2024/04/12 | 1,321 | 1,329 | 1,311 | 1,314 | -5 | -0.4% | 8,800 |
| 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 |
1～
50
件表示中 / 3451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 | 131,900円 | +12.2% | +18.8% | 3.79% | 8.78倍 | 1.22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 |
| アクシス | 150,200円 | +14.0% | +14.9% | 1.66% | 12.05倍 | 2.11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 |
| ヌーラボ | 99,200円 | +34.6% | +252.2% | 0.00% | 22.32倍 | 5.32倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
| ドーン | 192,000円 | +6.7% | +10.0% | 1.04% | 17.19倍 | 2.55倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| ペイクラウド | 40,300円 | +54.2% | +50.4% | 0.00% | 31.66倍 | 2.94倍 |
|
自社専用の電子マネー「独自Ｐａｙ」提供。メール自動配信も。２２年バリューデザインと経営統合 |
市場注目の銘柄
チャート関連のコラム
