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 |
|---|---|---|---|---|---|---|---|
| 2025/02/13 | 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 |
| 2025/02/04 | 1,459 | 1,459 | 1,441 | 1,441 | -33 | -2.2% | 1,900 |
| 2025/02/03 | 1,480 | 1,480 | 1,431 | 1,474 | +2 | +0.1% | 7,400 |
| 2025/01/31 | 1,463 | 1,473 | 1,445 | 1,472 | +9 | +0.6% | 2,300 |
| 2025/01/30 | 1,451 | 1,466 | 1,451 | 1,463 | +13 | +0.9% | 2,000 |
| 2025/01/29 | 1,464 | 1,469 | 1,440 | 1,450 | -13 | -0.9% | 2,400 |
| 2025/01/28 | 1,453 | 1,464 | 1,450 | 1,463 | +10 | +0.7% | 1,800 |
| 2025/01/27 | 1,478 | 1,478 | 1,453 | 1,453 | -7 | -0.5% | 4,300 |
| 2025/01/24 | 1,479 | 1,479 | 1,455 | 1,460 | -11 | -0.7% | 3,200 |
| 2025/01/23 | 1,472 | 1,475 | 1,457 | 1,471 | +7 | +0.5% | 2,800 |
| 2025/01/22 | 1,481 | 1,481 | 1,445 | 1,464 | +8 | +0.5% | 4,300 |
| 2025/01/21 | 1,478 | 1,478 | 1,453 | 1,456 | +5 | +0.3% | 4,200 |
| 2025/01/20 | 1,490 | 1,490 | 1,451 | 1,451 | +5 | +0.3% | 12,000 |
| 2025/01/17 | 1,400 | 1,446 | 1,386 | 1,446 | +43 | +3.1% | 7,200 |
| 2025/01/16 | 1,478 | 1,478 | 1,401 | 1,403 | -67 | -4.6% | 7,800 |
| 2025/01/15 | 1,484 | 1,484 | 1,450 | 1,470 | -10 | -0.7% | 3,400 |
| 2025/01/14 | 1,484 | 1,484 | 1,425 | 1,480 | +26 | +1.8% | 10,500 |
| 2025/01/10 | 1,450 | 1,454 | 1,443 | 1,454 | +7 | +0.5% | 4,900 |
| 2025/01/09 | 1,450 | 1,450 | 1,433 | 1,447 | -2 | -0.1% | 4,600 |
| 2025/01/08 | 1,449 | 1,450 | 1,436 | 1,449 | -1 | -0.1% | 6,900 |
| 2025/01/07 | 1,449 | 1,450 | 1,415 | 1,450 | +35 | +2.5% | 22,100 |
| 2025/01/06 | 1,436 | 1,436 | 1,370 | 1,415 | +99 | +7.5% | 33,900 |
| 2024/12/30 | 1,327 | 1,327 | 1,306 | 1,316 | +6 | +0.5% | 1,900 |
| 2024/12/27 | 1,318 | 1,318 | 1,300 | 1,310 | +6 | +0.5% | 2,900 |
| 2024/12/26 | 1,294 | 1,305 | 1,285 | 1,304 | +19 | +1.5% | 4,600 |
| 2024/12/25 | 1,299 | 1,299 | 1,271 | 1,285 | -10 | -0.8% | 1,600 |
| 2024/12/24 | 1,282 | 1,296 | 1,278 | 1,295 | +8 | +0.6% | 4,600 |
| 2024/12/23 | 1,300 | 1,300 | 1,271 | 1,287 | +18 | +1.4% | 2,600 |
| 2024/12/20 | 1,295 | 1,296 | 1,268 | 1,269 | -18 | -1.4% | 3,000 |
| 2024/12/19 | 1,289 | 1,289 | 1,268 | 1,287 | -4 | -0.3% | 1,800 |
| 2024/12/18 | 1,280 | 1,291 | 1,263 | 1,291 | +19 | +1.5% | 1,000 |
| 2024/12/17 | 1,274 | 1,274 | 1,272 | 1,272 | +9 | +0.7% | 900 |
| 2024/12/16 | 1,294 | 1,294 | 1,261 | 1,263 | -16 | -1.3% | 2,500 |
| 2024/12/13 | 1,277 | 1,279 | 1,270 | 1,279 | +19 | +1.5% | 1,800 |
| 2024/12/12 | 1,264 | 1,280 | 1,260 | 1,260 | -4 | -0.3% | 2,500 |
| 2024/12/11 | 1,270 | 1,290 | 1,264 | 1,264 | +1 | +0.1% | 4,900 |
| 2024/12/10 | 1,263 | 1,265 | 1,258 | 1,263 | +5 | +0.4% | 1,100 |
| 2024/12/09 | 1,257 | 1,258 | 1,257 | 1,258 | +14 | +1.1% | 900 |
| 2024/12/06 | 1,255 | 1,255 | 1,244 | 1,244 | -11 | -0.9% | 1,000 |
| 2024/12/05 | 1,259 | 1,259 | 1,242 | 1,255 | +7 | +0.6% | 4,000 |
| 2024/12/04 | 1,258 | 1,258 | 1,248 | 1,248 | -8 | -0.6% | 700 |
| 2024/12/03 | 1,249 | 1,259 | 1,246 | 1,256 | -5 | -0.4% | 900 |
| 2024/12/02 | 1,251 | 1,262 | 1,251 | 1,261 | +16 | +1.3% | 700 |
| 2024/11/29 | 1,240 | 1,260 | 1,240 | 1,245 | +4 | +0.3% | 4,300 |
| 2024/11/28 | 1,241 | 1,251 | 1,241 | 1,241 | -5 | -0.4% | 1,500 |
101～
150
件表示中 / 3739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 | 146,100円 | +2.2% | +2.2% | 3.76% | 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 | 125,400円 | +29.7% | +23.2% | 0.00% | 19.67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 |
| カヤック | 43,700円 | +10.6% | +16.0% | 0.89% | 28.16倍 | 1.28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 |
| パシフィックＳ | 468,500円 | +0.1% | -0.8% | 2.99% | 11.38倍 | 1.04倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| ＫＬａｂ | 12,100円 | +20.4% | - | 0.00% | - | 0.65倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
市場注目の銘柄
チャート関連のコラム
