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 |
|---|---|---|---|---|---|---|---|
| 2025/08/28 | 999 | 999 | 983 | 989 | -6 | -0.6% | 26,400 |
| 2025/08/27 | 1,010 | 1,010 | 991 | 995 | -8 | -0.8% | 28,700 |
| 2025/08/26 | 1,014 | 1,018 | 1,000 | 1,003 | -14 | -1.4% | 22,700 |
| 2025/08/25 | 1,017 | 1,022 | 1,016 | 1,017 | -4 | -0.4% | 22,300 |
| 2025/08/22 | 1,041 | 1,043 | 1,021 | 1,021 | -19 | -1.8% | 18,000 |
| 2025/08/21 | 1,022 | 1,040 | 1,022 | 1,040 | +18 | +1.8% | 18,000 |
| 2025/08/20 | 1,020 | 1,024 | 1,012 | 1,022 | +12 | +1.2% | 17,200 |
| 2025/08/19 | 998 | 1,016 | 998 | 1,010 | +11 | +1.1% | 22,300 |
| 2025/08/18 | 998 | 1,003 | 992 | 999 | +1 | +0.1% | 17,100 |
| 2025/08/15 | 1,017 | 1,017 | 996 | 998 | -19 | -1.9% | 24,900 |
| 2025/08/14 | 1,032 | 1,032 | 1,006 | 1,017 | -14 | -1.4% | 20,900 |
| 2025/08/13 | 1,042 | 1,042 | 1,024 | 1,031 | -11 | -1.1% | 15,400 |
| 2025/08/12 | 1,052 | 1,052 | 1,039 | 1,042 | -30 | -2.8% | 20,000 |
| 2025/08/08 | 1,052 | 1,076 | 1,052 | 1,072 | +8 | +0.8% | 12,400 |
| 2025/08/07 | 1,068 | 1,072 | 1,064 | 1,064 | +4 | +0.4% | 3,700 |
| 2025/08/06 | 1,059 | 1,060 | 1,050 | 1,060 | +5 | +0.5% | 7,600 |
| 2025/08/05 | 1,042 | 1,055 | 1,042 | 1,055 | +16 | +1.5% | 11,800 |
| 2025/08/04 | 1,038 | 1,042 | 1,037 | 1,039 | -3 | -0.3% | 2,900 |
| 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 |
251～
300
件表示中 / 6256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 | 95,200円 | +5.8% | +6.6% | 3.57% | 11.90倍 | 1.19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 |
| ＴＭＮ | 41,900円 | +24.6% | - | 0.00% | 20.74倍 | 1.91倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が８割近く |
| ソースネクスト | 11,100円 | +61.7% | - | 0.00% | 51.15倍 | 3.25倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| トビラシステム | 144,000円 | +20.0% | -12.2% | 1.39% | 27.96倍 | 5.13倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| ＩＸナレッジ | 140,700円 | +3.1% | +3.4% | 3.55% | 8.35倍 | 1.16倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
市場注目の銘柄
チャート関連のコラム
