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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,044 | 1,058 | 1,040 | 1,040 | -12 | -1.1% | 5,800 |
| 2025/07/02 | 1,073 | 1,073 | 1,041 | 1,052 | +1 | +0.1% | 25,500 |
| 2025/07/01 | 1,022 | 1,053 | 1,022 | 1,051 | +29 | +2.8% | 10,200 |
| 2025/06/30 | 1,025 | 1,039 | 1,006 | 1,022 | -3 | -0.3% | 29,700 |
| 2025/06/27 | 1,030 | 1,040 | 1,019 | 1,025 | -5 | -0.5% | 32,100 |
| 2025/06/26 | 1,042 | 1,050 | 1,030 | 1,030 | -13 | -1.2% | 6,700 |
| 2025/06/25 | 1,062 | 1,062 | 1,038 | 1,043 | -24 | -2.2% | 22,300 |
| 2025/06/24 | 1,056 | 1,081 | 1,056 | 1,067 | +18 | +1.7% | 16,000 |
| 2025/06/23 | 1,070 | 1,070 | 1,040 | 1,049 | -31 | -2.9% | 19,700 |
| 2025/06/20 | 1,091 | 1,091 | 1,080 | 1,080 | -11 | -1% | 4,400 |
| 2025/06/19 | 1,088 | 1,105 | 1,088 | 1,091 | ±0 | ±0% | 13,900 |
| 2025/06/18 | 1,086 | 1,099 | 1,086 | 1,091 | +5 | +0.5% | 7,600 |
| 2025/06/17 | 1,103 | 1,103 | 1,086 | 1,086 | +8 | +0.7% | 9,300 |
| 2025/06/16 | 1,080 | 1,094 | 1,066 | 1,078 | +6 | +0.6% | 14,700 |
| 2025/06/13 | 1,120 | 1,150 | 1,062 | 1,072 | -53 | -4.7% | 34,700 |
| 2025/06/12 | 1,120 | 1,130 | 1,110 | 1,125 | +10 | +0.9% | 15,300 |
| 2025/06/11 | 1,099 | 1,115 | 1,097 | 1,115 | +25 | +2.3% | 6,500 |
| 2025/06/10 | 1,083 | 1,093 | 1,070 | 1,090 | +12 | +1.1% | 6,100 |
| 2025/06/09 | 1,087 | 1,095 | 1,065 | 1,078 | -9 | -0.8% | 11,800 |
| 2025/06/06 | 1,120 | 1,120 | 1,065 | 1,087 | -31 | -2.8% | 15,300 |
| 2025/06/05 | 1,120 | 1,120 | 1,101 | 1,118 | +14 | +1.3% | 11,300 |
| 2025/06/04 | 1,092 | 1,121 | 1,092 | 1,104 | +18 | +1.7% | 27,300 |
| 2025/06/03 | 1,073 | 1,097 | 1,073 | 1,086 | +21 | +2% | 13,400 |
| 2025/06/02 | 1,057 | 1,084 | 1,053 | 1,065 | +9 | +0.9% | 7,000 |
| 2025/05/30 | 1,033 | 1,066 | 1,028 | 1,056 | +23 | +2.2% | 25,200 |
| 2025/05/29 | 1,039 | 1,040 | 1,030 | 1,033 | -6 | -0.6% | 8,100 |
| 2025/05/28 | 1,033 | 1,050 | 1,033 | 1,039 | +9 | +0.9% | 12,600 |
| 2025/05/27 | 1,041 | 1,041 | 1,030 | 1,030 | -15 | -1.4% | 5,200 |
| 2025/05/26 | 1,046 | 1,048 | 1,039 | 1,045 | -7 | -0.7% | 12,400 |
| 2025/05/23 | 1,050 | 1,055 | 1,043 | 1,052 | +2 | +0.2% | 30,400 |
1～
50
件表示中 / 5988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 | 104,200円 | +7.1% | +7.3% | 3.07% | 13.39倍 | 1.39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 |
| ファーストＡ | 157,100円 | +38.4% | +29.5% | 0.19% | 107.31倍 | 12.52倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| オートサーバー | 240,000円 | +3.2% | -4.1% | 2.75% | 11.53倍 | 1.44倍 |
|
中古車流通プラットフォーム「ＡＳＮＥＴ」運営。オークション代行と業者間の中古車売買仲介 |
| アイエスビー | 148,500円 | +6.3% | -20.5% | 3.64% | 10.84倍 | 1.26倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| サクラＫＣＳ | 148,300円 | +1.6% | +3.8% | 2.29% | 15.52倍 | 0.84倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
市場注目の銘柄
チャート関連のコラム
