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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 1,240 | 1,240 | 1,233 | 1,238 | -2 | -0.2% | 400 |
| 2023/08/09 | 1,235 | 1,240 | 1,232 | 1,240 | +5 | +0.4% | 1,500 |
| 2023/08/08 | 1,233 | 1,235 | 1,233 | 1,235 | -2 | -0.2% | 2,800 |
| 2023/08/07 | 1,240 | 1,253 | 1,236 | 1,237 | -4 | -0.3% | 2,400 |
| 2023/08/04 | 1,254 | 1,254 | 1,241 | 1,241 | - | - | 800 |
| 2023/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/02 | 1,255 | 1,260 | 1,243 | 1,254 | -5 | -0.4% | 3,300 |
| 2023/08/01 | 1,256 | 1,260 | 1,240 | 1,259 | +20 | +1.6% | 3,800 |
| 2023/07/31 | 1,253 | 1,253 | 1,233 | 1,239 | -2 | -0.2% | 4,300 |
| 2023/07/28 | 1,230 | 1,250 | 1,230 | 1,241 | +11 | +0.9% | 1,200 |
| 2023/07/27 | 1,236 | 1,236 | 1,223 | 1,230 | -6 | -0.5% | 2,800 |
| 2023/07/26 | 1,241 | 1,245 | 1,236 | 1,236 | -2 | -0.2% | 400 |
| 2023/07/25 | 1,263 | 1,263 | 1,220 | 1,238 | -11 | -0.9% | 26,900 |
| 2023/07/24 | 1,261 | 1,261 | 1,221 | 1,249 | -11 | -0.9% | 12,700 |
| 2023/07/21 | 1,255 | 1,260 | 1,254 | 1,260 | +3 | +0.2% | 3,600 |
| 2023/07/20 | 1,241 | 1,257 | 1,237 | 1,257 | +16 | +1.3% | 7,600 |
| 2023/07/19 | 1,235 | 1,241 | 1,226 | 1,241 | +4 | +0.3% | 5,200 |
| 2023/07/18 | 1,233 | 1,237 | 1,217 | 1,237 | +23 | +1.9% | 3,200 |
| 2023/07/14 | 1,206 | 1,214 | 1,202 | 1,214 | +4 | +0.3% | 1,500 |
| 2023/07/13 | 1,201 | 1,210 | 1,201 | 1,210 | +2 | +0.2% | 1,800 |
| 2023/07/12 | 1,201 | 1,218 | 1,201 | 1,208 | -15 | -1.2% | 5,900 |
| 2023/07/11 | 1,215 | 1,230 | 1,215 | 1,223 | +8 | +0.7% | 2,500 |
| 2023/07/10 | 1,213 | 1,223 | 1,207 | 1,215 | +2 | +0.2% | 4,200 |
| 2023/07/07 | 1,218 | 1,225 | 1,208 | 1,213 | -7 | -0.6% | 4,500 |
| 2023/07/06 | 1,218 | 1,231 | 1,216 | 1,220 | +1 | +0.1% | 2,900 |
| 2023/07/05 | 1,222 | 1,222 | 1,212 | 1,219 | -3 | -0.2% | 1,200 |
| 2023/07/04 | 1,232 | 1,239 | 1,212 | 1,222 | -1 | -0.1% | 12,600 |
| 2023/07/03 | 1,251 | 1,253 | 1,220 | 1,223 | -16 | -1.3% | 8,800 |
| 2023/06/30 | 1,228 | 1,242 | 1,228 | 1,239 | +15 | +1.2% | 5,700 |
| 2023/06/29 | 1,219 | 1,236 | 1,216 | 1,224 | +6 | +0.5% | 3,800 |
| 2023/06/28 | 1,210 | 1,218 | 1,208 | 1,218 | +8 | +0.7% | 5,200 |
| 2023/06/27 | 1,212 | 1,214 | 1,200 | 1,210 | +5 | +0.4% | 3,500 |
| 2023/06/26 | 1,204 | 1,214 | 1,202 | 1,205 | +3 | +0.2% | 3,900 |
| 2023/06/23 | 1,226 | 1,226 | 1,200 | 1,202 | -10 | -0.8% | 11,300 |
| 2023/06/22 | 1,211 | 1,215 | 1,206 | 1,212 | +13 | +1.1% | 5,800 |
| 2023/06/21 | 1,190 | 1,211 | 1,189 | 1,199 | +7 | +0.6% | 6,200 |
| 2023/06/20 | 1,209 | 1,212 | 1,189 | 1,192 | -17 | -1.4% | 9,400 |
| 2023/06/19 | 1,209 | 1,209 | 1,201 | 1,209 | +9 | +0.8% | 6,300 |
| 2023/06/16 | 1,189 | 1,200 | 1,187 | 1,200 | +11 | +0.9% | 6,000 |
| 2023/06/15 | 1,187 | 1,189 | 1,184 | 1,189 | +2 | +0.2% | 3,500 |
| 2023/06/14 | 1,187 | 1,189 | 1,185 | 1,187 | ±0 | ±0% | 2,300 |
| 2023/06/13 | 1,190 | 1,190 | 1,186 | 1,187 | -3 | -0.3% | 3,500 |
| 2023/06/12 | 1,198 | 1,198 | 1,185 | 1,190 | +7 | +0.6% | 3,300 |
| 2023/06/09 | 1,183 | 1,188 | 1,183 | 1,183 | ±0 | ±0% | 1,300 |
| 2023/06/08 | 1,180 | 1,183 | 1,180 | 1,183 | +3 | +0.3% | 1,900 |
| 2023/06/07 | 1,180 | 1,188 | 1,180 | 1,180 | -2 | -0.2% | 1,800 |
| 2023/06/06 | 1,182 | 1,190 | 1,182 | 1,182 | +2 | +0.2% | 2,900 |
| 2023/06/05 | 1,188 | 1,188 | 1,177 | 1,180 | +3 | +0.3% | 3,400 |
| 2023/06/02 | 1,179 | 1,180 | 1,172 | 1,177 | +2 | +0.2% | 2,300 |
| 2023/06/01 | 1,177 | 1,177 | 1,172 | 1,175 | -3 | -0.3% | 4,900 |
451～
500
件表示中 / 5955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 | 109,800円 | +7.1% | +7.3% | 2.91% | 14.11倍 | 1.46倍 |
|
独立系情報サービス会社。顧客企業の情報システム開発・構築・運用保守サービス事業を展開 |
| ＪＩＧ－ＳＡＷ | 276,700円 | +6.6% | +7.3% | 0.00% | 36.39倍 | 5.96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 |
| 勤次郎 | 87,800円 | +16.5% | +50.9% | 0.97% | 24.13倍 | 1.85倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
| クロスキャット | 104,700円 | +5.6% | +4.8% | 3.25% | 10.83倍 | 2.50倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
| スパイダーＰ | 49,800円 | +30.2% | - | 0.00% | - | 6.65倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
市場注目の銘柄
チャート関連のコラム
