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 |
|---|---|---|---|---|---|---|---|
| 2023/11/21 | 1,444 | 1,444 | 1,419 | 1,432 | -13 | -0.9% | 1,200 |
| 2023/11/20 | 1,450 | 1,450 | 1,434 | 1,445 | +5 | +0.3% | 3,000 |
| 2023/11/17 | 1,430 | 1,441 | 1,414 | 1,440 | +15 | +1.1% | 10,000 |
| 2023/11/16 | 1,420 | 1,430 | 1,416 | 1,425 | +13 | +0.9% | 1,800 |
| 2023/11/15 | 1,392 | 1,454 | 1,392 | 1,412 | +23 | +1.7% | 6,900 |
| 2023/11/14 | 1,389 | 1,393 | 1,375 | 1,389 | +4 | +0.3% | 2,000 |
| 2023/11/13 | 1,378 | 1,393 | 1,374 | 1,385 | +11 | +0.8% | 3,700 |
| 2023/11/10 | 1,370 | 1,379 | 1,363 | 1,374 | +4 | +0.3% | 1,200 |
| 2023/11/09 | 1,377 | 1,377 | 1,360 | 1,370 | +2 | +0.1% | 1,100 |
| 2023/11/08 | 1,365 | 1,378 | 1,353 | 1,368 | +7 | +0.5% | 5,800 |
| 2023/11/07 | 1,365 | 1,370 | 1,361 | 1,361 | -21 | -1.5% | 1,300 |
| 2023/11/06 | 1,392 | 1,392 | 1,360 | 1,382 | ±0 | ±0% | 5,700 |
| 2023/11/02 | 1,477 | 1,477 | 1,361 | 1,382 | -54 | -3.8% | 29,500 |
| 2023/11/01 | 1,375 | 1,439 | 1,372 | 1,436 | +88 | +6.5% | 25,900 |
| 2023/10/31 | 1,350 | 1,357 | 1,341 | 1,348 | -6 | -0.4% | 2,100 |
| 2023/10/30 | 1,350 | 1,364 | 1,350 | 1,354 | +8 | +0.6% | 1,000 |
| 2023/10/27 | 1,340 | 1,358 | 1,340 | 1,346 | -11 | -0.8% | 1,700 |
| 2023/10/26 | 1,358 | 1,358 | 1,338 | 1,357 | -4 | -0.3% | 700 |
| 2023/10/25 | 1,360 | 1,362 | 1,360 | 1,361 | +10 | +0.7% | 1,800 |
| 2023/10/24 | 1,336 | 1,387 | 1,319 | 1,351 | +15 | +1.1% | 3,700 |
| 2023/10/23 | 1,367 | 1,367 | 1,330 | 1,336 | -6 | -0.4% | 3,300 |
| 2023/10/20 | 1,336 | 1,360 | 1,330 | 1,342 | -13 | -1% | 1,700 |
| 2023/10/19 | 1,318 | 1,355 | 1,318 | 1,355 | +7 | +0.5% | 2,500 |
| 2023/10/18 | 1,360 | 1,363 | 1,329 | 1,348 | -12 | -0.9% | 3,000 |
| 2023/10/17 | 1,372 | 1,397 | 1,356 | 1,360 | -12 | -0.9% | 6,000 |
| 2023/10/16 | 1,371 | 1,401 | 1,371 | 1,372 | -33 | -2.3% | 5,600 |
| 2023/10/13 | 1,360 | 1,410 | 1,360 | 1,405 | -10 | -0.7% | 10,100 |
| 2023/10/12 | 1,361 | 1,445 | 1,343 | 1,415 | +192 | +15.7% | 49,300 |
| 2023/10/11 | 1,223 | 1,223 | 1,223 | 1,223 | -10 | -0.8% | 600 |
| 2023/10/10 | 1,245 | 1,250 | 1,233 | 1,233 | +1 | +0.1% | 400 |
| 2023/10/06 | 1,244 | 1,250 | 1,232 | 1,232 | -12 | -1% | 700 |
| 2023/10/05 | 1,244 | 1,271 | 1,244 | 1,244 | ±0 | ±0% | 1,200 |
| 2023/10/04 | 1,249 | 1,249 | 1,214 | 1,244 | -36 | -2.8% | 3,200 |
| 2023/10/03 | 1,283 | 1,286 | 1,271 | 1,280 | -28 | -2.1% | 1,500 |
| 2023/10/02 | 1,296 | 1,322 | 1,296 | 1,308 | ±0 | ±0% | 2,500 |
| 2023/09/29 | 1,300 | 1,322 | 1,300 | 1,308 | +28 | +2.2% | 1,300 |
| 2023/09/28 | 1,284 | 1,284 | 1,266 | 1,280 | +2 | +0.2% | 1,400 |
| 2023/09/27 | 1,260 | 1,280 | 1,260 | 1,278 | +18 | +1.4% | 1,800 |
| 2023/09/26 | 1,266 | 1,266 | 1,260 | 1,260 | +15 | +1.2% | 2,600 |
| 2023/09/25 | 1,246 | 1,250 | 1,245 | 1,245 | -1 | -0.1% | 1,000 |
| 2023/09/22 | 1,229 | 1,246 | 1,229 | 1,246 | -22 | -1.7% | 1,000 |
| 2023/09/21 | 1,255 | 1,268 | 1,230 | 1,268 | +18 | +1.4% | 1,400 |
| 2023/09/20 | 1,242 | 1,250 | 1,242 | 1,250 | ±0 | ±0% | 600 |
| 2023/09/19 | 1,249 | 1,250 | 1,249 | 1,250 | +6 | +0.5% | 9,000 |
| 2023/09/15 | 1,246 | 1,246 | 1,225 | 1,244 | -2 | -0.2% | 2,800 |
| 2023/09/14 | 1,246 | 1,246 | 1,246 | 1,246 | -1 | -0.1% | 200 |
| 2023/09/13 | 1,233 | 1,247 | 1,233 | 1,247 | +20 | +1.6% | 1,600 |
| 2023/09/12 | 1,211 | 1,234 | 1,209 | 1,227 | -5 | -0.4% | 1,200 |
| 2023/09/11 | 1,237 | 1,237 | 1,232 | 1,232 | -14 | -1.1% | 200 |
| 2023/09/08 | 1,242 | 1,246 | 1,221 | 1,246 | +21 | +1.7% | 2,200 |
401～
450
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
