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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 1,137 | 1,146 | 1,136 | 1,146 | +6 | +0.5% | 1,200 |
| 2022/06/16 | 1,138 | 1,147 | 1,138 | 1,140 | +2 | +0.2% | 600 |
| 2022/06/15 | 1,143 | 1,143 | 1,138 | 1,138 | -5 | -0.4% | 600 |
| 2022/06/14 | 1,135 | 1,144 | 1,134 | 1,143 | +7 | +0.6% | 2,300 |
| 2022/06/13 | 1,127 | 1,148 | 1,127 | 1,136 | -8 | -0.7% | 3,600 |
| 2022/06/10 | 1,145 | 1,145 | 1,136 | 1,144 | -1 | -0.1% | 1,600 |
| 2022/06/09 | 1,135 | 1,145 | 1,135 | 1,145 | +11 | +1% | 700 |
| 2022/06/08 | 1,142 | 1,147 | 1,129 | 1,134 | -2 | -0.2% | 3,800 |
| 2022/06/07 | 1,138 | 1,142 | 1,130 | 1,136 | -2 | -0.2% | 4,700 |
| 2022/06/06 | 1,129 | 1,138 | 1,129 | 1,138 | +12 | +1.1% | 800 |
| 2022/06/03 | 1,132 | 1,132 | 1,122 | 1,126 | -5 | -0.4% | 2,400 |
| 2022/06/02 | 1,130 | 1,132 | 1,125 | 1,131 | +5 | +0.4% | 1,200 |
| 2022/06/01 | 1,131 | 1,131 | 1,120 | 1,126 | +2 | +0.2% | 3,700 |
| 2022/05/31 | 1,132 | 1,132 | 1,124 | 1,124 | -3 | -0.3% | 1,000 |
| 2022/05/30 | 1,130 | 1,130 | 1,121 | 1,127 | +2 | +0.2% | 1,600 |
| 2022/05/27 | 1,144 | 1,144 | 1,118 | 1,125 | -17 | -1.5% | 9,600 |
| 2022/05/26 | 1,146 | 1,147 | 1,142 | 1,142 | -4 | -0.3% | 700 |
| 2022/05/25 | 1,149 | 1,149 | 1,126 | 1,146 | +4 | +0.4% | 8,300 |
| 2022/05/24 | 1,143 | 1,148 | 1,141 | 1,142 | +2 | +0.2% | 1,800 |
| 2022/05/23 | 1,137 | 1,141 | 1,136 | 1,140 | +13 | +1.2% | 1,900 |
| 2022/05/20 | 1,129 | 1,134 | 1,126 | 1,127 | +1 | +0.1% | 2,100 |
| 2022/05/19 | 1,130 | 1,134 | 1,122 | 1,126 | -7 | -0.6% | 3,300 |
| 2022/05/18 | 1,132 | 1,133 | 1,128 | 1,133 | +2 | +0.2% | 2,100 |
| 2022/05/17 | 1,130 | 1,134 | 1,127 | 1,131 | -7 | -0.6% | 2,300 |
| 2022/05/16 | 1,139 | 1,140 | 1,130 | 1,138 | -1 | -0.1% | 4,700 |
| 2022/05/13 | 1,149 | 1,149 | 1,136 | 1,139 | -12 | -1% | 7,400 |
| 2022/05/12 | 1,149 | 1,151 | 1,145 | 1,151 | +1 | +0.1% | 2,600 |
| 2022/05/11 | 1,151 | 1,157 | 1,150 | 1,150 | -9 | -0.8% | 1,300 |
| 2022/05/10 | 1,148 | 1,159 | 1,148 | 1,159 | +11 | +1% | 1,300 |
| 2022/05/09 | 1,153 | 1,157 | 1,148 | 1,148 | -4 | -0.3% | 2,200 |
| 2022/05/06 | 1,146 | 1,159 | 1,146 | 1,152 | +10 | +0.9% | 1,800 |
| 2022/05/02 | 1,174 | 1,175 | 1,142 | 1,142 | -26 | -2.2% | 11,000 |
| 2022/04/28 | 1,170 | 1,170 | 1,162 | 1,168 | +2 | +0.2% | 2,500 |
| 2022/04/27 | 1,180 | 1,181 | 1,166 | 1,166 | -20 | -1.7% | 2,600 |
| 2022/04/26 | 1,172 | 1,186 | 1,172 | 1,186 | +15 | +1.3% | 1,000 |
| 2022/04/25 | 1,173 | 1,187 | 1,170 | 1,171 | -17 | -1.4% | 9,800 |
| 2022/04/22 | 1,182 | 1,188 | 1,172 | 1,188 | +13 | +1.1% | 4,000 |
| 2022/04/21 | 1,180 | 1,182 | 1,175 | 1,175 | ±0 | ±0% | 4,200 |
| 2022/04/20 | 1,177 | 1,182 | 1,168 | 1,175 | -5 | -0.4% | 4,100 |
| 2022/04/19 | 1,173 | 1,181 | 1,173 | 1,180 | +8 | +0.7% | 700 |
| 2022/04/18 | 1,168 | 1,176 | 1,167 | 1,172 | -8 | -0.7% | 2,000 |
| 2022/04/15 | 1,173 | 1,180 | 1,173 | 1,180 | +7 | +0.6% | 1,900 |
| 2022/04/14 | 1,171 | 1,178 | 1,170 | 1,173 | -5 | -0.4% | 3,200 |
| 2022/04/13 | 1,169 | 1,178 | 1,169 | 1,178 | +3 | +0.3% | 700 |
| 2022/04/12 | 1,170 | 1,178 | 1,165 | 1,175 | -8 | -0.7% | 7,900 |
| 2022/04/11 | 1,192 | 1,197 | 1,180 | 1,183 | -12 | -1% | 6,200 |
| 2022/04/08 | 1,199 | 1,199 | 1,195 | 1,195 | -3 | -0.3% | 1,100 |
| 2022/04/07 | 1,199 | 1,199 | 1,192 | 1,198 | -1 | -0.1% | 1,500 |
| 2022/04/06 | 1,199 | 1,199 | 1,196 | 1,199 | ±0 | ±0% | 1,800 |
| 2022/04/05 | 1,192 | 1,199 | 1,192 | 1,199 | +7 | +0.6% | 3,300 |
751～
800
件表示中 / 5972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 | 103,200円 | +7.1% | +7.3% | 3.10% | 13.26倍 | 1.37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 |
| オートサーバー | 238,700円 | +3.2% | -4.1% | 2.76% | 11.47倍 | 1.43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 |
| シンクロフード | 58,900円 | +3.8% | -24.5% | 2.55% | 28.75倍 | 3.10倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| サクラＫＣＳ | 152,100円 | +1.6% | +3.8% | 2.24% | 15.92倍 | 0.86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 |
| ＡＧＳ | 98,800円 | +7.8% | +10.0% | 2.83% | 11.31倍 | 1.13倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
市場注目の銘柄
チャート関連のコラム
