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 |
|---|---|---|---|---|---|---|---|
| 2023/09/07 | 1,215 | 1,249 | 1,215 | 1,225 | +5 | +0.4% | 5,200 |
| 2023/09/06 | 1,205 | 1,226 | 1,187 | 1,220 | -5 | -0.4% | 1,300 |
| 2023/09/05 | 1,227 | 1,227 | 1,201 | 1,225 | +7 | +0.6% | 1,400 |
| 2023/09/04 | 1,195 | 1,218 | 1,179 | 1,218 | +34 | +2.9% | 2,000 |
| 2023/09/01 | 1,177 | 1,184 | 1,169 | 1,184 | +4 | +0.3% | 700 |
| 2023/08/31 | 1,189 | 1,189 | 1,178 | 1,180 | -9 | -0.8% | 500 |
| 2023/08/30 | 1,200 | 1,200 | 1,186 | 1,189 | -19 | -1.6% | 300 |
| 2023/08/29 | 1,195 | 1,208 | 1,178 | 1,208 | +9 | +0.8% | 1,300 |
| 2023/08/28 | 1,222 | 1,222 | 1,192 | 1,199 | - | - | 600 |
| 2023/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/24 | 1,200 | 1,213 | 1,200 | 1,213 | +13 | +1.1% | 600 |
| 2023/08/23 | 1,213 | 1,213 | 1,183 | 1,200 | - | - | 600 |
| 2023/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/21 | 1,202 | 1,222 | 1,196 | 1,219 | +18 | +1.5% | 2,200 |
| 2023/08/18 | 1,180 | 1,201 | 1,173 | 1,201 | +11 | +0.9% | 600 |
| 2023/08/17 | 1,197 | 1,202 | 1,182 | 1,190 | -33 | -2.7% | 1,300 |
| 2023/08/16 | 1,237 | 1,237 | 1,223 | 1,223 | -16 | -1.3% | 700 |
| 2023/08/15 | 1,246 | 1,246 | 1,235 | 1,239 | +23 | +1.9% | 2,700 |
| 2023/08/14 | 1,215 | 1,216 | 1,215 | 1,216 | -9 | -0.7% | 1,300 |
| 2023/08/10 | 1,253 | 1,270 | 1,225 | 1,225 | +32 | +2.7% | 8,900 |
| 2023/08/09 | 1,191 | 1,195 | 1,186 | 1,193 | +4 | +0.3% | 2,900 |
| 2023/08/08 | 1,171 | 1,189 | 1,170 | 1,189 | -6 | -0.5% | 600 |
| 2023/08/07 | 1,183 | 1,195 | 1,174 | 1,195 | +33 | +2.8% | 1,200 |
| 2023/08/04 | 1,162 | 1,165 | 1,151 | 1,162 | ±0 | ±0% | 1,500 |
| 2023/08/03 | 1,174 | 1,174 | 1,162 | 1,162 | -18 | -1.5% | 800 |
| 2023/08/02 | 1,154 | 1,180 | 1,154 | 1,180 | +26 | +2.3% | 200 |
| 2023/08/01 | 1,135 | 1,154 | 1,114 | 1,154 | +29 | +2.6% | 1,200 |
| 2023/07/31 | 1,106 | 1,140 | 1,106 | 1,125 | +19 | +1.7% | 1,400 |
| 2023/07/28 | 1,086 | 1,124 | 1,086 | 1,106 | +16 | +1.5% | 1,900 |
| 2023/07/27 | 1,098 | 1,103 | 1,090 | 1,090 | +4 | +0.4% | 400 |
| 2023/07/26 | 1,109 | 1,109 | 1,085 | 1,086 | +5 | +0.5% | 900 |
| 2023/07/25 | 1,081 | 1,081 | 1,081 | 1,081 | -13 | -1.2% | 100 |
| 2023/07/24 | 1,086 | 1,106 | 1,086 | 1,094 | +17 | +1.6% | 3,000 |
| 2023/07/21 | 1,067 | 1,077 | 1,067 | 1,077 | +10 | +0.9% | 1,000 |
| 2023/07/20 | 1,067 | 1,079 | 1,067 | 1,067 | +3 | +0.3% | 600 |
| 2023/07/19 | 1,071 | 1,072 | 1,064 | 1,064 | -7 | -0.7% | 1,300 |
| 2023/07/18 | 1,077 | 1,097 | 1,065 | 1,071 | -5 | -0.5% | 3,800 |
| 2023/07/14 | 1,085 | 1,100 | 1,063 | 1,076 | -13 | -1.2% | 3,300 |
| 2023/07/13 | 1,109 | 1,109 | 1,089 | 1,089 | -20 | -1.8% | 800 |
| 2023/07/12 | 1,116 | 1,121 | 1,106 | 1,109 | -28 | -2.5% | 2,100 |
| 2023/07/11 | 1,149 | 1,149 | 1,137 | 1,137 | -12 | -1% | 700 |
| 2023/07/10 | 1,137 | 1,157 | 1,127 | 1,149 | -16 | -1.4% | 1,500 |
| 2023/07/07 | 1,178 | 1,192 | 1,150 | 1,165 | -13 | -1.1% | 1,300 |
| 2023/07/06 | 1,170 | 1,178 | 1,170 | 1,178 | +8 | +0.7% | 900 |
| 2023/07/05 | 1,171 | 1,189 | 1,170 | 1,170 | ±0 | ±0% | 700 |
| 2023/07/04 | 1,180 | 1,180 | 1,154 | 1,170 | -29 | -2.4% | 1,500 |
| 2023/07/03 | 1,223 | 1,223 | 1,193 | 1,199 | -10 | -0.8% | 800 |
| 2023/06/30 | 1,180 | 1,210 | 1,177 | 1,209 | +32 | +2.7% | 8,700 |
| 2023/06/29 | 1,146 | 1,213 | 1,136 | 1,177 | +43 | +3.8% | 9,600 |
| 2023/06/28 | 1,099 | 1,134 | 1,099 | 1,134 | +39 | +3.6% | 5,500 |
451～
500
件表示中 / 3740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 | 146,000円 | +2.2% | +2.2% | 3.77% | 9.36倍 | 1.17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 |
| Ｓ＆Ｊ | 125,100円 | +29.7% | +23.2% | 0.00% | 19.62倍 | 3.45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 |
| フィスコ | 15,300円 | +2.3% | - | 0.00% | 235.38倍 | 29.94倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
| オービーシステ | 292,200円 | +22.3% | +25.5% | 3.42% | 11.42倍 | 1.32倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
| ガーラ | 24,400円 | +40.4% | - | 0.00% | - | 7.06倍 |
|
欧米向けＰＣオンラインゲームが中核。アプリ開発は韓国子会社で。新規事業として宿泊施設も |
市場注目の銘柄
チャート関連のコラム
