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 |
|---|---|---|---|---|---|---|---|
| 2024/11/28 | 1,241 | 1,251 | 1,241 | 1,241 | -5 | -0.4% | 1,500 |
| 2024/11/27 | 1,257 | 1,257 | 1,241 | 1,246 | +5 | +0.4% | 1,400 |
| 2024/11/26 | 1,252 | 1,255 | 1,241 | 1,241 | -4 | -0.3% | 2,600 |
| 2024/11/25 | 1,250 | 1,250 | 1,244 | 1,245 | -5 | -0.4% | 3,700 |
| 2024/11/22 | 1,236 | 1,257 | 1,236 | 1,250 | -3 | -0.2% | 500 |
| 2024/11/21 | 1,255 | 1,255 | 1,236 | 1,253 | +3 | +0.2% | 2,000 |
| 2024/11/20 | 1,250 | 1,250 | 1,250 | 1,250 | +1 | +0.1% | 200 |
| 2024/11/19 | 1,248 | 1,249 | 1,244 | 1,249 | -7 | -0.6% | 1,100 |
| 2024/11/18 | 1,244 | 1,258 | 1,244 | 1,256 | -3 | -0.2% | 1,100 |
| 2024/11/15 | 1,264 | 1,264 | 1,247 | 1,259 | -4 | -0.3% | 4,300 |
| 2024/11/14 | 1,250 | 1,263 | 1,248 | 1,263 | +13 | +1% | 800 |
| 2024/11/13 | 1,260 | 1,263 | 1,246 | 1,250 | -9 | -0.7% | 1,400 |
| 2024/11/12 | 1,260 | 1,261 | 1,246 | 1,259 | ±0 | ±0% | 500 |
| 2024/11/11 | 1,245 | 1,268 | 1,245 | 1,259 | +18 | +1.5% | 900 |
| 2024/11/08 | 1,249 | 1,250 | 1,241 | 1,241 | -4 | -0.3% | 1,000 |
| 2024/11/07 | 1,269 | 1,269 | 1,245 | 1,245 | -20 | -1.6% | 1,000 |
| 2024/11/06 | 1,246 | 1,267 | 1,235 | 1,265 | +19 | +1.5% | 2,000 |
| 2024/11/05 | 1,267 | 1,267 | 1,231 | 1,246 | -4 | -0.3% | 2,200 |
| 2024/11/01 | 1,262 | 1,262 | 1,250 | 1,250 | -4 | -0.3% | 1,200 |
| 2024/10/31 | 1,252 | 1,266 | 1,252 | 1,254 | +2 | +0.2% | 300 |
| 2024/10/30 | 1,267 | 1,267 | 1,252 | 1,252 | ±0 | ±0% | 1,200 |
| 2024/10/29 | 1,256 | 1,256 | 1,251 | 1,252 | -4 | -0.3% | 1,400 |
| 2024/10/28 | 1,267 | 1,267 | 1,256 | 1,256 | +4 | +0.3% | 700 |
| 2024/10/25 | 1,267 | 1,267 | 1,252 | 1,252 | -6 | -0.5% | 600 |
| 2024/10/24 | 1,268 | 1,268 | 1,258 | 1,258 | -10 | -0.8% | 1,000 |
| 2024/10/23 | 1,283 | 1,283 | 1,268 | 1,268 | -19 | -1.5% | 900 |
| 2024/10/22 | 1,282 | 1,287 | 1,275 | 1,287 | +10 | +0.8% | 400 |
| 2024/10/21 | 1,290 | 1,290 | 1,270 | 1,277 | -10 | -0.8% | 1,700 |
| 2024/10/18 | 1,272 | 1,287 | 1,272 | 1,287 | ±0 | ±0% | 300 |
| 2024/10/17 | 1,291 | 1,291 | 1,276 | 1,287 | -5 | -0.4% | 500 |
| 2024/10/16 | 1,291 | 1,292 | 1,272 | 1,292 | +1 | +0.1% | 1,000 |
| 2024/10/15 | 1,297 | 1,297 | 1,276 | 1,291 | +21 | +1.7% | 1,300 |
| 2024/10/11 | 1,270 | 1,270 | 1,262 | 1,270 | -1 | -0.1% | 500 |
| 2024/10/10 | 1,270 | 1,278 | 1,270 | 1,271 | +1 | +0.1% | 600 |
| 2024/10/09 | 1,270 | 1,272 | 1,270 | 1,270 | -1 | -0.1% | 700 |
| 2024/10/08 | 1,262 | 1,271 | 1,262 | 1,271 | +10 | +0.8% | 1,000 |
| 2024/10/07 | 1,278 | 1,278 | 1,261 | 1,261 | +1 | +0.1% | 400 |
| 2024/10/04 | 1,262 | 1,264 | 1,260 | 1,260 | -2 | -0.2% | 1,100 |
| 2024/10/03 | 1,266 | 1,284 | 1,262 | 1,262 | +3 | +0.2% | 1,600 |
| 2024/10/02 | 1,256 | 1,287 | 1,256 | 1,259 | -20 | -1.6% | 1,000 |
| 2024/10/01 | 1,278 | 1,279 | 1,266 | 1,279 | +1 | +0.1% | 500 |
| 2024/09/30 | 1,261 | 1,278 | 1,258 | 1,278 | -6 | -0.5% | 1,000 |
| 2024/09/27 | 1,264 | 1,314 | 1,261 | 1,284 | +10 | +0.8% | 2,900 |
| 2024/09/26 | 1,264 | 1,281 | 1,264 | 1,274 | -1 | -0.1% | 2,400 |
| 2024/09/25 | 1,270 | 1,275 | 1,260 | 1,275 | +2 | +0.2% | 2,700 |
| 2024/09/24 | 1,273 | 1,275 | 1,273 | 1,273 | -1 | -0.1% | 5,200 |
| 2024/09/20 | 1,277 | 1,282 | 1,272 | 1,274 | -3 | -0.2% | 2,200 |
| 2024/09/19 | 1,308 | 1,308 | 1,276 | 1,277 | -2 | -0.2% | 1,000 |
| 2024/09/18 | 1,309 | 1,309 | 1,279 | 1,279 | -23 | -1.8% | 1,300 |
| 2024/09/17 | 1,310 | 1,310 | 1,277 | 1,302 | -3 | -0.2% | 1,500 |
151～
200
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
