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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,020 | 1,025 | 1,008 | 1,010 | -6 | -0.6% | 23,700 |
| 2025/09/12 | 1,015 | 1,018 | 1,012 | 1,016 | -2 | -0.2% | 7,800 |
| 2025/09/11 | 1,021 | 1,028 | 1,014 | 1,018 | -4 | -0.4% | 9,600 |
| 2025/09/10 | 1,029 | 1,039 | 1,022 | 1,022 | -11 | -1.1% | 10,900 |
| 2025/09/09 | 1,009 | 1,035 | 1,009 | 1,033 | +21 | +2.1% | 24,100 |
| 2025/09/08 | 1,004 | 1,015 | 1,004 | 1,012 | +3 | +0.3% | 12,500 |
| 2025/09/05 | 1,000 | 1,020 | 1,000 | 1,009 | +10 | +1% | 13,200 |
| 2025/09/04 | 1,003 | 1,005 | 999 | 999 | -7 | -0.7% | 4,800 |
| 2025/09/03 | 995 | 1,006 | 995 | 1,006 | +11 | +1.1% | 10,300 |
| 2025/09/02 | 1,002 | 1,002 | 995 | 995 | -5 | -0.5% | 8,200 |
| 2025/09/01 | 998 | 1,001 | 991 | 1,000 | +4 | +0.4% | 11,700 |
| 2025/08/29 | 990 | 1,001 | 985 | 996 | +7 | +0.7% | 22,500 |
| 2025/08/28 | 999 | 999 | 983 | 989 | -6 | -0.6% | 26,400 |
| 2025/08/27 | 1,010 | 1,010 | 991 | 995 | -8 | -0.8% | 28,700 |
| 2025/08/26 | 1,014 | 1,018 | 1,000 | 1,003 | -14 | -1.4% | 22,700 |
| 2025/08/25 | 1,017 | 1,022 | 1,016 | 1,017 | -4 | -0.4% | 22,300 |
| 2025/08/22 | 1,041 | 1,043 | 1,021 | 1,021 | -19 | -1.8% | 18,000 |
| 2025/08/21 | 1,022 | 1,040 | 1,022 | 1,040 | +18 | +1.8% | 18,000 |
| 2025/08/20 | 1,020 | 1,024 | 1,012 | 1,022 | +12 | +1.2% | 17,200 |
| 2025/08/19 | 998 | 1,016 | 998 | 1,010 | +11 | +1.1% | 22,300 |
| 2025/08/18 | 998 | 1,003 | 992 | 999 | +1 | +0.1% | 17,100 |
| 2025/08/15 | 1,017 | 1,017 | 996 | 998 | -19 | -1.9% | 24,900 |
| 2025/08/14 | 1,032 | 1,032 | 1,006 | 1,017 | -14 | -1.4% | 20,900 |
| 2025/08/13 | 1,042 | 1,042 | 1,024 | 1,031 | -11 | -1.1% | 15,400 |
| 2025/08/12 | 1,052 | 1,052 | 1,039 | 1,042 | -30 | -2.8% | 20,000 |
| 2025/08/08 | 1,052 | 1,076 | 1,052 | 1,072 | +8 | +0.8% | 12,400 |
| 2025/08/07 | 1,068 | 1,072 | 1,064 | 1,064 | +4 | +0.4% | 3,700 |
| 2025/08/06 | 1,059 | 1,060 | 1,050 | 1,060 | +5 | +0.5% | 7,600 |
| 2025/08/05 | 1,042 | 1,055 | 1,042 | 1,055 | +16 | +1.5% | 11,800 |
| 2025/08/04 | 1,038 | 1,042 | 1,037 | 1,039 | -3 | -0.3% | 2,900 |
| 2025/08/01 | 1,053 | 1,053 | 1,040 | 1,042 | -8 | -0.8% | 3,700 |
| 2025/07/31 | 1,049 | 1,051 | 1,042 | 1,050 | +7 | +0.7% | 5,100 |
| 2025/07/30 | 1,043 | 1,052 | 1,041 | 1,043 | -2 | -0.2% | 6,000 |
| 2025/07/29 | 1,037 | 1,045 | 1,036 | 1,045 | +9 | +0.9% | 2,800 |
| 2025/07/28 | 1,040 | 1,060 | 1,034 | 1,036 | -34 | -3.2% | 21,200 |
| 2025/07/25 | 1,100 | 1,100 | 1,070 | 1,070 | -3 | -0.3% | 48,100 |
| 2025/07/24 | 1,073 | 1,076 | 1,066 | 1,073 | +8 | +0.8% | 10,000 |
| 2025/07/23 | 1,065 | 1,072 | 1,060 | 1,065 | +7 | +0.7% | 12,800 |
| 2025/07/22 | 1,049 | 1,068 | 1,046 | 1,058 | +12 | +1.1% | 18,000 |
| 2025/07/18 | 1,048 | 1,049 | 1,035 | 1,046 | +3 | +0.3% | 5,000 |
| 2025/07/17 | 1,038 | 1,047 | 1,038 | 1,043 | +11 | +1.1% | 7,500 |
| 2025/07/16 | 1,038 | 1,041 | 1,028 | 1,032 | +2 | +0.2% | 7,200 |
| 2025/07/15 | 1,012 | 1,030 | 1,012 | 1,030 | +18 | +1.8% | 5,300 |
| 2025/07/14 | 1,016 | 1,019 | 1,011 | 1,012 | -4 | -0.4% | 7,200 |
| 2025/07/11 | 1,015 | 1,024 | 1,015 | 1,016 | ±0 | ±0% | 4,500 |
| 2025/07/10 | 1,032 | 1,032 | 1,015 | 1,016 | -16 | -1.6% | 3,700 |
| 2025/07/09 | 1,037 | 1,047 | 1,032 | 1,032 | -5 | -0.5% | 6,200 |
| 2025/07/08 | 1,029 | 1,037 | 1,025 | 1,037 | +6 | +0.6% | 1,900 |
| 2025/07/07 | 1,028 | 1,048 | 1,025 | 1,031 | -7 | -0.7% | 6,600 |
| 2025/07/04 | 1,050 | 1,060 | 1,037 | 1,038 | -2 | -0.2% | 7,800 |
1～
50
件表示中 / 6018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 | 101,000円 | +7.1% | +7.3% | 3.17% | 12.98倍 | 1.34倍 |
|
独立系情報サービス会社。顧客企業のシステム開発・構築・運用保守などのサービス事業を展開 |
| ＤＡＩＫＯＸＴ | 121,700円 | +0.7% | +0.6% | 2.96% | 9.35倍 | 1.22倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| ＪＩＧ－ＳＡＷ | 247,400円 | +6.6% | +7.3% | 0.00% | 32.54倍 | 5.45倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| スターツ出版 | 434,000円 | +3.7% | +1.6% | 2.76% | 9.63倍 | 1.64倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| ＬａｂｏｒｏＡＩ | 103,700円 | +32.5% | +36.6% | 0.00% | 144.63倍 | 6.50倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
市場注目の銘柄
チャート関連のコラム
