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 |
|---|---|---|---|---|---|---|---|
| 2022/04/04 | 1,198 | 1,198 | 1,190 | 1,192 | ±0 | ±0% | 2,700 |
| 2022/04/01 | 1,190 | 1,200 | 1,189 | 1,192 | +2 | +0.2% | 2,200 |
| 2022/03/31 | 1,192 | 1,197 | 1,186 | 1,190 | -1 | -0.1% | 8,000 |
| 2022/03/30 | 1,202 | 1,209 | 1,191 | 1,191 | -31 | -2.5% | 10,900 |
| 2022/03/29 | 1,218 | 1,227 | 1,213 | 1,222 | +15 | +1.2% | 6,700 |
| 2022/03/28 | 1,221 | 1,233 | 1,207 | 1,207 | -14 | -1.1% | 14,700 |
| 2022/03/25 | 1,224 | 1,228 | 1,213 | 1,221 | -3 | -0.2% | 12,500 |
| 2022/03/24 | 1,215 | 1,229 | 1,215 | 1,224 | +9 | +0.7% | 3,700 |
| 2022/03/23 | 1,218 | 1,225 | 1,212 | 1,215 | +1 | +0.1% | 8,700 |
| 2022/03/22 | 1,217 | 1,229 | 1,213 | 1,214 | +5 | +0.4% | 5,200 |
| 2022/03/18 | 1,216 | 1,216 | 1,205 | 1,209 | -8 | -0.7% | 3,700 |
| 2022/03/17 | 1,216 | 1,218 | 1,210 | 1,217 | +6 | +0.5% | 3,300 |
| 2022/03/16 | 1,215 | 1,217 | 1,211 | 1,211 | +1 | +0.1% | 1,400 |
| 2022/03/15 | 1,214 | 1,215 | 1,208 | 1,210 | +4 | +0.3% | 1,300 |
| 2022/03/14 | 1,203 | 1,215 | 1,203 | 1,206 | -2 | -0.2% | 1,800 |
| 2022/03/11 | 1,203 | 1,213 | 1,203 | 1,208 | +8 | +0.7% | 1,500 |
| 2022/03/10 | 1,209 | 1,217 | 1,200 | 1,200 | -9 | -0.7% | 5,600 |
| 2022/03/09 | 1,205 | 1,209 | 1,205 | 1,209 | +18 | +1.5% | 1,000 |
| 2022/03/08 | 1,192 | 1,198 | 1,190 | 1,191 | -6 | -0.5% | 3,400 |
| 2022/03/07 | 1,212 | 1,213 | 1,196 | 1,197 | -15 | -1.2% | 11,300 |
| 2022/03/04 | 1,227 | 1,227 | 1,211 | 1,212 | -15 | -1.2% | 4,100 |
| 2022/03/03 | 1,214 | 1,227 | 1,212 | 1,227 | +17 | +1.4% | 3,300 |
| 2022/03/02 | 1,221 | 1,229 | 1,210 | 1,210 | -20 | -1.6% | 8,200 |
| 2022/03/01 | 1,225 | 1,234 | 1,225 | 1,230 | +5 | +0.4% | 2,500 |
| 2022/02/28 | 1,228 | 1,228 | 1,225 | 1,225 | +5 | +0.4% | 1,600 |
| 2022/02/25 | 1,221 | 1,233 | 1,216 | 1,220 | -13 | -1.1% | 8,000 |
| 2022/02/24 | 1,237 | 1,239 | 1,226 | 1,233 | -5 | -0.4% | 6,500 |
| 2022/02/22 | 1,240 | 1,246 | 1,237 | 1,238 | -8 | -0.6% | 5,400 |
| 2022/02/21 | 1,257 | 1,258 | 1,243 | 1,246 | -12 | -1% | 4,300 |
| 2022/02/18 | 1,254 | 1,260 | 1,254 | 1,258 | +4 | +0.3% | 3,000 |
| 2022/02/17 | 1,246 | 1,256 | 1,246 | 1,254 | +8 | +0.6% | 800 |
| 2022/02/16 | 1,248 | 1,254 | 1,246 | 1,246 | -2 | -0.2% | 2,000 |
| 2022/02/15 | 1,245 | 1,252 | 1,245 | 1,248 | -4 | -0.3% | 1,500 |
| 2022/02/14 | 1,242 | 1,252 | 1,242 | 1,252 | +10 | +0.8% | 900 |
| 2022/02/10 | 1,244 | 1,250 | 1,238 | 1,242 | -2 | -0.2% | 7,100 |
| 2022/02/09 | 1,242 | 1,260 | 1,240 | 1,244 | +2 | +0.2% | 6,200 |
| 2022/02/08 | 1,248 | 1,252 | 1,242 | 1,242 | -6 | -0.5% | 3,600 |
| 2022/02/07 | 1,253 | 1,259 | 1,248 | 1,248 | -14 | -1.1% | 3,600 |
| 2022/02/04 | 1,252 | 1,262 | 1,248 | 1,262 | +4 | +0.3% | 400 |
| 2022/02/03 | 1,250 | 1,258 | 1,250 | 1,258 | +8 | +0.6% | 200 |
| 2022/02/02 | 1,267 | 1,267 | 1,248 | 1,250 | -9 | -0.7% | 4,400 |
| 2022/02/01 | 1,265 | 1,265 | 1,259 | 1,259 | +9 | +0.7% | 700 |
| 2022/01/31 | 1,249 | 1,260 | 1,248 | 1,250 | +3 | +0.2% | 3,900 |
| 2022/01/28 | 1,248 | 1,248 | 1,237 | 1,247 | +12 | +1% | 600 |
| 2022/01/27 | 1,248 | 1,253 | 1,235 | 1,235 | -13 | -1% | 4,600 |
| 2022/01/26 | 1,245 | 1,248 | 1,245 | 1,248 | +3 | +0.2% | 400 |
| 2022/01/25 | 1,267 | 1,267 | 1,241 | 1,245 | -7 | -0.6% | 6,200 |
| 2022/01/24 | 1,244 | 1,255 | 1,244 | 1,252 | +4 | +0.3% | 3,000 |
| 2022/01/21 | 1,247 | 1,251 | 1,240 | 1,248 | ±0 | ±0% | 4,500 |
| 2022/01/20 | 1,247 | 1,250 | 1,241 | 1,248 | -1 | -0.1% | 1,800 |
801～
850
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
