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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 1,398 | 1,398 | 1,370 | 1,370 | - | - | 200 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 1,390 | 1,390 | 1,370 | 1,370 | -18 | -1.3% | 1,100 |
| 2025/04/14 | 1,370 | 1,389 | 1,367 | 1,388 | +48 | +3.6% | 1,100 |
| 2025/04/11 | 1,340 | 1,340 | 1,310 | 1,340 | ±0 | ±0% | 1,700 |
| 2025/04/10 | 1,360 | 1,360 | 1,290 | 1,340 | +20 | +1.5% | 2,900 |
| 2025/04/09 | 1,350 | 1,350 | 1,317 | 1,320 | -38 | -2.8% | 1,300 |
| 2025/04/08 | 1,386 | 1,386 | 1,331 | 1,358 | +92 | +7.3% | 3,400 |
| 2025/04/07 | 1,300 | 1,326 | 1,240 | 1,266 | -61 | -4.6% | 15,900 |
| 2025/04/04 | 1,358 | 1,358 | 1,325 | 1,327 | -61 | -4.4% | 5,000 |
| 2025/04/03 | 1,355 | 1,388 | 1,355 | 1,388 | +3 | +0.2% | 2,200 |
| 2025/04/02 | 1,387 | 1,387 | 1,381 | 1,385 | +4 | +0.3% | 600 |
| 2025/04/01 | 1,383 | 1,383 | 1,377 | 1,381 | +6 | +0.4% | 1,600 |
| 2025/03/31 | 1,360 | 1,375 | 1,350 | 1,375 | ±0 | ±0% | 4,000 |
| 2025/03/28 | 1,386 | 1,397 | 1,375 | 1,375 | -31 | -2.2% | 2,000 |
| 2025/03/27 | 1,413 | 1,413 | 1,396 | 1,406 | -8 | -0.6% | 4,500 |
| 2025/03/26 | 1,416 | 1,421 | 1,410 | 1,414 | -2 | -0.1% | 2,400 |
| 2025/03/25 | 1,424 | 1,424 | 1,406 | 1,416 | -8 | -0.6% | 1,500 |
| 2025/03/24 | 1,401 | 1,424 | 1,401 | 1,424 | +13 | +0.9% | 2,400 |
| 2025/03/21 | 1,419 | 1,420 | 1,409 | 1,411 | -8 | -0.6% | 2,400 |
| 2025/03/19 | 1,425 | 1,425 | 1,419 | 1,419 | -6 | -0.4% | 300 |
| 2025/03/18 | 1,415 | 1,425 | 1,415 | 1,425 | +14 | +1% | 200 |
| 2025/03/17 | 1,428 | 1,429 | 1,407 | 1,411 | -17 | -1.2% | 1,200 |
| 2025/03/14 | 1,408 | 1,428 | 1,408 | 1,428 | -1 | -0.1% | 200 |
| 2025/03/13 | 1,423 | 1,435 | 1,423 | 1,429 | +6 | +0.4% | 400 |
| 2025/03/12 | 1,430 | 1,431 | 1,407 | 1,423 | -7 | -0.5% | 700 |
| 2025/03/11 | 1,438 | 1,438 | 1,406 | 1,430 | -8 | -0.6% | 400 |
| 2025/03/10 | 1,447 | 1,447 | 1,438 | 1,438 | -2 | -0.1% | 900 |
| 2025/03/07 | 1,440 | 1,440 | 1,440 | 1,440 | +16 | +1.1% | 1,000 |
| 2025/03/06 | 1,424 | 1,424 | 1,424 | 1,424 | ±0 | ±0% | 200 |
| 2025/03/05 | 1,438 | 1,438 | 1,416 | 1,424 | +1 | +0.1% | 1,100 |
| 2025/03/04 | 1,423 | 1,424 | 1,423 | 1,423 | ±0 | ±0% | 800 |
| 2025/03/03 | 1,449 | 1,449 | 1,423 | 1,423 | +13 | +0.9% | 1,600 |
| 2025/02/28 | 1,405 | 1,420 | 1,394 | 1,410 | +5 | +0.4% | 2,000 |
| 2025/02/27 | 1,396 | 1,410 | 1,386 | 1,405 | +9 | +0.6% | 1,400 |
| 2025/02/26 | 1,397 | 1,400 | 1,393 | 1,396 | +3 | +0.2% | 900 |
| 2025/02/25 | 1,395 | 1,397 | 1,380 | 1,393 | -7 | -0.5% | 2,900 |
| 2025/02/21 | 1,402 | 1,404 | 1,386 | 1,400 | -4 | -0.3% | 1,600 |
| 2025/02/20 | 1,406 | 1,406 | 1,404 | 1,404 | +6 | +0.4% | 200 |
| 2025/02/19 | 1,393 | 1,398 | 1,390 | 1,398 | -1 | -0.1% | 2,100 |
| 2025/02/18 | 1,404 | 1,405 | 1,391 | 1,399 | -16 | -1.1% | 4,000 |
| 2025/02/17 | 1,427 | 1,430 | 1,410 | 1,415 | -3 | -0.2% | 2,900 |
| 2025/02/14 | 1,405 | 1,419 | 1,405 | 1,418 | -11 | -0.8% | 2,400 |
| 2025/02/13 | 1,426 | 1,429 | 1,410 | 1,429 | +3 | +0.2% | 2,000 |
| 2025/02/12 | 1,430 | 1,430 | 1,415 | 1,426 | -22 | -1.5% | 5,200 |
| 2025/02/10 | 1,427 | 1,448 | 1,427 | 1,448 | +21 | +1.5% | 500 |
| 2025/02/07 | 1,430 | 1,440 | 1,427 | 1,427 | -22 | -1.5% | 1,700 |
| 2025/02/06 | 1,440 | 1,450 | 1,440 | 1,449 | ±0 | ±0% | 2,000 |
| 2025/02/05 | 1,449 | 1,449 | 1,430 | 1,449 | +8 | +0.6% | 3,100 |
1～
50
件表示中 / 3683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 | 137,000円 | +3.0% | +1.0% | - | - | - |
|
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 |
| ハンモック | 152,300円 | +10.7% | -3.2% | 1.97% | 11.84倍 | 2.71倍 |
|
ネットワーク、セールスＤＸ、ＡＩデータエントリーの各ソリューション提供。ＳａａＳが中心 |
| Ｓ＆Ｊ | 117,300円 | +25.0% | +26.3% | 0.00% | 24.24倍 | 3.46倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| ベネフィットＪ | 108,700円 | -4.3% | +21.1% | 3.40% | 8.80倍 | 0.85倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉが主力。コミュロボも扱う |
| キーウェア | 71,000円 | +2.4% | +0.9% | 3.94% | 6.73倍 | 0.66倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
