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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 2024/02/22 | 1,296 | 1,319 | 1,293 | 1,316 | +21 | +1.6% | 1,800 |
| 2024/02/21 | 1,300 | 1,300 | 1,295 | 1,295 | -8 | -0.6% | 800 |
| 2024/02/20 | 1,334 | 1,335 | 1,294 | 1,303 | -24 | -1.8% | 2,100 |
| 2024/02/19 | 1,344 | 1,344 | 1,278 | 1,327 | +30 | +2.3% | 3,300 |
| 2024/02/16 | 1,280 | 1,315 | 1,275 | 1,297 | +11 | +0.9% | 9,000 |
| 2024/02/15 | 1,337 | 1,337 | 1,263 | 1,286 | -57 | -4.2% | 11,900 |
| 2024/02/14 | 1,363 | 1,376 | 1,342 | 1,343 | -28 | -2% | 14,600 |
| 2024/02/13 | 1,342 | 1,399 | 1,330 | 1,371 | -91 | -6.2% | 14,100 |
| 2024/02/09 | 1,436 | 1,475 | 1,436 | 1,462 | +30 | +2.1% | 4,700 |
| 2024/02/08 | 1,455 | 1,475 | 1,430 | 1,432 | -13 | -0.9% | 5,400 |
| 2024/02/07 | 1,488 | 1,488 | 1,439 | 1,445 | -21 | -1.4% | 4,200 |
| 2024/02/06 | 1,470 | 1,488 | 1,458 | 1,466 | -10 | -0.7% | 3,800 |
| 2024/02/05 | 1,536 | 1,579 | 1,461 | 1,476 | -123 | -7.7% | 12,100 |
| 2024/02/02 | 1,466 | 1,642 | 1,464 | 1,599 | +160 | +11.1% | 10,600 |
| 2024/02/01 | 1,408 | 1,439 | 1,408 | 1,439 | +14 | +1% | 800 |
| 2024/01/31 | 1,441 | 1,441 | 1,403 | 1,425 | -18 | -1.2% | 800 |
151～
200
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
