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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,378 | 1,388 | 1,341 | 1,373 | +5 | +0.4% | 3,700 |
| 2024/06/25 | 1,365 | 1,375 | 1,365 | 1,368 | +3 | +0.2% | 1,500 |
| 2024/06/24 | 1,364 | 1,365 | 1,357 | 1,365 | +1 | +0.1% | 900 |
| 2024/06/21 | 1,343 | 1,364 | 1,340 | 1,364 | +10 | +0.7% | 800 |
| 2024/06/20 | 1,361 | 1,361 | 1,331 | 1,354 | +9 | +0.7% | 2,200 |
| 2024/06/19 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 600 |
| 2024/06/18 | 1,350 | 1,360 | 1,330 | 1,345 | -4 | -0.3% | 2,900 |
| 2024/06/17 | 1,375 | 1,375 | 1,349 | 1,349 | -26 | -1.9% | 3,300 |
| 2024/06/14 | 1,350 | 1,375 | 1,350 | 1,375 | +35 | +2.6% | 5,200 |
| 2024/06/13 | 1,341 | 1,350 | 1,340 | 1,340 | -6 | -0.4% | 1,700 |
| 2024/06/12 | 1,328 | 1,350 | 1,323 | 1,346 | +18 | +1.4% | 2,800 |
| 2024/06/11 | 1,327 | 1,328 | 1,323 | 1,328 | +20 | +1.5% | 4,400 |
| 2024/06/10 | 1,319 | 1,319 | 1,305 | 1,308 | ±0 | ±0% | 7,300 |
| 2024/06/07 | 1,314 | 1,326 | 1,308 | 1,308 | -6 | -0.5% | 7,800 |
| 2024/06/06 | 1,319 | 1,319 | 1,313 | 1,314 | -7 | -0.5% | 2,600 |
| 2024/06/05 | 1,317 | 1,324 | 1,315 | 1,321 | +3 | +0.2% | 3,400 |
| 2024/06/04 | 1,318 | 1,321 | 1,314 | 1,318 | ±0 | ±0% | 14,900 |
| 2024/06/03 | 1,315 | 1,334 | 1,315 | 1,318 | +8 | +0.6% | 2,800 |
| 2024/05/31 | 1,309 | 1,336 | 1,307 | 1,310 | +1 | +0.1% | 3,500 |
| 2024/05/30 | 1,315 | 1,315 | 1,303 | 1,309 | -8 | -0.6% | 4,700 |
| 2024/05/29 | 1,323 | 1,323 | 1,317 | 1,317 | -6 | -0.5% | 2,500 |
| 2024/05/28 | 1,336 | 1,336 | 1,322 | 1,323 | +3 | +0.2% | 10,000 |
| 2024/05/27 | 1,321 | 1,327 | 1,319 | 1,320 | ±0 | ±0% | 4,200 |
| 2024/05/24 | 1,320 | 1,321 | 1,319 | 1,320 | +1 | +0.1% | 3,700 |
| 2024/05/23 | 1,327 | 1,335 | 1,317 | 1,319 | -8 | -0.6% | 7,100 |
| 2024/05/22 | 1,329 | 1,338 | 1,327 | 1,327 | -12 | -0.9% | 1,700 |
| 2024/05/21 | 1,339 | 1,340 | 1,326 | 1,339 | -3 | -0.2% | 4,200 |
| 2024/05/20 | 1,325 | 1,348 | 1,325 | 1,342 | +2 | +0.1% | 1,300 |
| 2024/05/17 | 1,363 | 1,363 | 1,316 | 1,340 | -37 | -2.7% | 4,400 |
| 2024/05/16 | 1,366 | 1,377 | 1,366 | 1,377 | +11 | +0.8% | 200 |
| 2024/05/15 | 1,380 | 1,380 | 1,346 | 1,366 | -4 | -0.3% | 2,500 |
| 2024/05/14 | 1,345 | 1,370 | 1,345 | 1,370 | +20 | +1.5% | 12,700 |
| 2024/05/13 | 1,331 | 1,365 | 1,322 | 1,350 | +30 | +2.3% | 6,100 |
| 2024/05/10 | 1,323 | 1,338 | 1,320 | 1,320 | +1 | +0.1% | 3,200 |
| 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 |
101～
150
件表示中 / 3585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 | 125,300円 | +3.0% | +1.0% | 3.99% | 8.15倍 | 1.06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 |
| サインポスト | 47,500円 | +11.6% | +38.3% | 0.00% | 36.59倍 | 3.74倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
| アエリア | 25,600円 | -9.6% | - | 1.95% | - | 0.60倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| データアプリ | 81,200円 | -10.9% | -35.8% | 3.08% | 19.83倍 | 1.12倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| ゼネテック | 51,500円 | +18.9% | +26.0% | 3.50% | 12.54倍 | 2.61倍 |
|
デジタルソリューション柱。正規輸入代理店契約で３次元ＣＡＭ等販売。災害位置システム提供 |
市場注目の銘柄
チャート関連のコラム
