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 |
|---|---|---|---|---|---|---|---|
| 2001/07/03 | 1,140 | 1,140 | 1,120 | 1,120 | +20 | +1.8% | 9,000 |
| 2001/07/02 | 1,120 | 1,120 | 1,100 | 1,100 | -20 | -1.8% | 4,000 |
| 2001/06/29 | 1,120 | 1,150 | 1,120 | 1,120 | +30 | +2.8% | 9,000 |
| 2001/06/28 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 3,000 |
| 2001/06/27 | 1,110 | 1,110 | 1,100 | 1,100 | -20 | -1.8% | 4,000 |
| 2001/06/26 | 1,130 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 3,000 |
| 2001/06/25 | 1,101 | 1,120 | 1,101 | 1,120 | +20 | +1.8% | 3,000 |
| 2001/06/22 | 1,100 | 1,100 | 1,090 | 1,100 | +40 | +3.8% | 3,000 |
| 2001/06/21 | 1,100 | 1,100 | 1,060 | 1,060 | -30 | -2.8% | 2,000 |
| 2001/06/20 | 1,070 | 1,090 | 1,070 | 1,090 | +49 | +4.7% | 5,000 |
| 2001/06/19 | 1,060 | 1,060 | 1,041 | 1,041 | -19 | -1.8% | 6,000 |
| 2001/06/18 | 1,060 | 1,060 | 1,060 | 1,060 | -20 | -1.9% | 1,000 |
| 2001/06/15 | 1,080 | 1,080 | 1,070 | 1,080 | - | - | 5,000 |
| 2001/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/13 | 1,090 | 1,090 | 1,090 | 1,090 | -50 | -4.4% | 1,000 |
| 2001/06/12 | 1,120 | 1,140 | 1,120 | 1,140 | +30 | +2.7% | 2,000 |
| 2001/06/11 | 1,100 | 1,110 | 1,100 | 1,110 | ±0 | ±0% | 3,000 |
| 2001/06/08 | 1,100 | 1,110 | 1,100 | 1,110 | +20 | +1.8% | 2,000 |
| 2001/06/07 | 1,090 | 1,090 | 1,090 | 1,090 | - | - | 1,000 |
| 2001/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/05 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 1,000 |
| 2001/06/04 | 1,076 | 1,089 | 1,075 | 1,075 | ±0 | ±0% | 4,000 |
| 2001/06/01 | 1,061 | 1,075 | 1,061 | 1,075 | -25 | -2.3% | 3,000 |
| 2001/05/31 | 1,110 | 1,110 | 1,100 | 1,100 | -29 | -2.6% | 5,000 |
| 2001/05/30 | 1,129 | 1,129 | 1,129 | 1,129 | -1 | -0.1% | 2,000 |
| 2001/05/29 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 2,000 |
| 2001/05/28 | 1,110 | 1,150 | 1,110 | 1,130 | -50 | -4.2% | 4,000 |
| 2001/05/25 | 1,140 | 1,180 | 1,140 | 1,180 | +40 | +3.5% | 10,000 |
| 2001/05/24 | 1,150 | 1,150 | 1,140 | 1,140 | +10 | +0.9% | 4,000 |
| 2001/05/23 | 1,110 | 1,150 | 1,110 | 1,130 | +30 | +2.7% | 6,000 |
| 2001/05/22 | 1,121 | 1,121 | 1,100 | 1,100 | -15 | -1.3% | 12,000 |
| 2001/05/21 | 1,111 | 1,115 | 1,110 | 1,115 | -15 | -1.3% | 12,000 |
| 2001/05/18 | 1,140 | 1,140 | 1,130 | 1,130 | +30 | +2.7% | 8,000 |
| 2001/05/17 | 1,131 | 1,131 | 1,100 | 1,100 | -15 | -1.3% | 10,000 |
| 2001/05/16 | 1,120 | 1,120 | 1,110 | 1,115 | +35 | +3.2% | 10,000 |
| 2001/05/15 | 1,082 | 1,100 | 1,050 | 1,080 | -62 | -5.4% | 24,000 |
| 2001/05/14 | 1,157 | 1,157 | 1,142 | 1,142 | -23 | -2% | 7,000 |
| 2001/05/11 | 1,210 | 1,210 | 1,160 | 1,165 | +15 | +1.3% | 20,000 |
| 2001/05/10 | 1,120 | 1,160 | 1,120 | 1,150 | -30 | -2.5% | 10,000 |
| 2001/05/09 | 1,190 | 1,200 | 1,180 | 1,180 | +10 | +0.9% | 14,000 |
| 2001/05/08 | 1,141 | 1,170 | 1,141 | 1,170 | +50 | +4.5% | 11,000 |
| 2001/05/07 | 1,100 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 10,000 |
| 2001/05/02 | 1,072 | 1,100 | 1,072 | 1,100 | +45 | +4.3% | 9,000 |
| 2001/05/01 | 1,046 | 1,055 | 1,046 | 1,055 | +25 | +2.4% | 2,000 |
| 2001/04/27 | 1,040 | 1,040 | 1,030 | 1,030 | -5 | -0.5% | 5,000 |
| 2001/04/26 | 1,035 | 1,035 | 1,035 | 1,035 | -15 | -1.4% | 1,000 |
| 2001/04/25 | 1,050 | 1,050 | 1,050 | 1,050 | -10 | -0.9% | 2,000 |
| 2001/04/24 | 1,055 | 1,060 | 1,055 | 1,060 | +25 | +2.4% | 2,000 |
| 2001/04/23 | 1,035 | 1,035 | 1,035 | 1,035 | +5 | +0.5% | 1,000 |
| 2001/04/20 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 6,000 |
5901～
5950
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
