旭情報サービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,444 | 1,444 | 1,422 | 1,432 | -6 | -0.4% | 3,000 |
| 2024/05/09 | 1,430 | 1,438 | 1,415 | 1,438 | ±0 | ±0% | 6,000 |
| 2024/05/08 | 1,450 | 1,450 | 1,422 | 1,438 | -8 | -0.6% | 5,100 |
| 2024/05/07 | 1,440 | 1,447 | 1,430 | 1,446 | +35 | +2.5% | 14,500 |
| 2024/05/02 | 1,448 | 1,449 | 1,403 | 1,411 | -29 | -2% | 49,600 |
| 2024/05/01 | 1,345 | 1,456 | 1,345 | 1,440 | +101 | +7.5% | 36,900 |
| 2024/04/30 | 1,331 | 1,339 | 1,324 | 1,339 | +23 | +1.7% | 5,300 |
| 2024/04/26 | 1,332 | 1,333 | 1,311 | 1,316 | -9 | -0.7% | 4,300 |
| 2024/04/25 | 1,323 | 1,325 | 1,310 | 1,325 | +5 | +0.4% | 10,400 |
| 2024/04/24 | 1,310 | 1,320 | 1,302 | 1,320 | +9 | +0.7% | 11,100 |
| 2024/04/23 | 1,308 | 1,311 | 1,306 | 1,311 | +10 | +0.8% | 2,400 |
| 2024/04/22 | 1,308 | 1,310 | 1,300 | 1,301 | -5 | -0.4% | 6,500 |
| 2024/04/19 | 1,303 | 1,317 | 1,302 | 1,306 | -12 | -0.9% | 3,100 |
| 2024/04/18 | 1,314 | 1,319 | 1,306 | 1,318 | +4 | +0.3% | 4,000 |
| 2024/04/17 | 1,327 | 1,333 | 1,293 | 1,314 | -12 | -0.9% | 9,800 |
| 2024/04/16 | 1,368 | 1,368 | 1,300 | 1,326 | -34 | -2.5% | 8,900 |
| 2024/04/15 | 1,355 | 1,363 | 1,354 | 1,360 | -4 | -0.3% | 3,200 |
| 2024/04/12 | 1,384 | 1,384 | 1,364 | 1,364 | -11 | -0.8% | 3,200 |
| 2024/04/11 | 1,365 | 1,385 | 1,361 | 1,375 | +6 | +0.4% | 2,900 |
| 2024/04/10 | 1,365 | 1,370 | 1,364 | 1,369 | +7 | +0.5% | 4,100 |
| 2024/04/09 | 1,354 | 1,362 | 1,353 | 1,362 | +8 | +0.6% | 1,400 |
| 2024/04/08 | 1,353 | 1,355 | 1,353 | 1,354 | +2 | +0.1% | 3,600 |
| 2024/04/05 | 1,360 | 1,365 | 1,351 | 1,352 | -24 | -1.7% | 5,400 |
| 2024/04/04 | 1,377 | 1,380 | 1,362 | 1,376 | ±0 | ±0% | 3,000 |
| 2024/04/03 | 1,382 | 1,393 | 1,375 | 1,376 | -18 | -1.3% | 4,200 |
| 2024/04/02 | 1,410 | 1,410 | 1,388 | 1,394 | -18 | -1.3% | 2,800 |
| 2024/04/01 | 1,424 | 1,424 | 1,396 | 1,412 | +2 | +0.1% | 3,600 |
| 2024/03/29 | 1,420 | 1,441 | 1,400 | 1,410 | +6 | +0.4% | 8,900 |
| 2024/03/28 | 1,393 | 1,434 | 1,393 | 1,404 | -37 | -2.6% | 7,500 |
| 2024/03/27 | 1,454 | 1,459 | 1,441 | 1,441 | +1 | +0.1% | 8,100 |
| 2024/03/26 | 1,442 | 1,450 | 1,440 | 1,440 | -1 | -0.1% | 2,100 |
| 2024/03/25 | 1,470 | 1,470 | 1,428 | 1,441 | +1 | +0.1% | 8,800 |
| 2024/03/22 | 1,446 | 1,459 | 1,436 | 1,440 | +7 | +0.5% | 9,500 |
| 2024/03/21 | 1,435 | 1,444 | 1,425 | 1,433 | -8 | -0.6% | 5,900 |
| 2024/03/19 | 1,417 | 1,442 | 1,417 | 1,441 | +24 | +1.7% | 4,300 |
| 2024/03/18 | 1,413 | 1,430 | 1,403 | 1,417 | +3 | +0.2% | 4,200 |
| 2024/03/15 | 1,385 | 1,429 | 1,385 | 1,414 | +31 | +2.2% | 2,300 |
| 2024/03/14 | 1,388 | 1,392 | 1,381 | 1,383 | -5 | -0.4% | 2,200 |
| 2024/03/13 | 1,391 | 1,419 | 1,388 | 1,388 | -13 | -0.9% | 5,400 |
| 2024/03/12 | 1,411 | 1,411 | 1,386 | 1,401 | -11 | -0.8% | 8,300 |
| 2024/03/11 | 1,420 | 1,428 | 1,412 | 1,412 | -13 | -0.9% | 3,800 |
| 2024/03/08 | 1,415 | 1,427 | 1,415 | 1,425 | +10 | +0.7% | 1,700 |
| 2024/03/07 | 1,413 | 1,426 | 1,412 | 1,415 | -3 | -0.2% | 2,100 |
| 2024/03/06 | 1,420 | 1,425 | 1,417 | 1,418 | -10 | -0.7% | 2,600 |
| 2024/03/05 | 1,424 | 1,429 | 1,414 | 1,428 | -1 | -0.1% | 2,800 |
| 2024/03/04 | 1,449 | 1,449 | 1,411 | 1,429 | -1 | -0.1% | 5,200 |
| 2024/03/01 | 1,414 | 1,430 | 1,401 | 1,430 | +26 | +1.9% | 4,300 |
| 2024/02/29 | 1,406 | 1,406 | 1,401 | 1,404 | ±0 | ±0% | 1,500 |
| 2024/02/28 | 1,400 | 1,410 | 1,400 | 1,404 | +4 | +0.3% | 1,200 |
| 2024/02/27 | 1,418 | 1,418 | 1,400 | 1,400 | -3 | -0.2% | 3,400 |
1～
50
件表示中 / 5686件
類似銘柄と比較する
現在ご覧いただいている「旭情報」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 |
|---|---|---|---|---|---|---|---|---|
| 旭情報 | 143,200円 | +5.2% | +7.3% | 3.91% | 10.33倍 | 1.01倍 |
|
独立系情報サービス会社。顧客企業のネットワークシステム構築・運用に技術者を派遣サービス |
| テクノロジー | 428,500円 | +98.5% | +103.7% | 0.00% | 50.15倍 | 12.79倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
| ファルコム | 117,400円 | +1.1% | -10.7% | 0.85% | 15.09倍 | 1.27倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| ＲＫＢ毎日Ｈ | - | +4.9% | +7.2% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| ＩＸナレッジ | 108,300円 | +6.8% | +6.1% | 2.77% | 9.47倍 | 1.30倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
市場注目の銘柄
チャート関連のコラム
