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 |
|---|---|---|---|---|---|---|---|
| 2025/06/18 | 1,086 | 1,099 | 1,086 | 1,091 | +5 | +0.5% | 7,600 |
| 2025/06/17 | 1,103 | 1,103 | 1,086 | 1,086 | +8 | +0.7% | 9,300 |
| 2025/06/16 | 1,080 | 1,094 | 1,066 | 1,078 | +6 | +0.6% | 14,700 |
| 2025/06/13 | 1,120 | 1,150 | 1,062 | 1,072 | -53 | -4.7% | 34,700 |
| 2025/06/12 | 1,120 | 1,130 | 1,110 | 1,125 | +10 | +0.9% | 15,300 |
| 2025/06/11 | 1,099 | 1,115 | 1,097 | 1,115 | +25 | +2.3% | 6,500 |
| 2025/06/10 | 1,083 | 1,093 | 1,070 | 1,090 | +12 | +1.1% | 6,100 |
| 2025/06/09 | 1,087 | 1,095 | 1,065 | 1,078 | -9 | -0.8% | 11,800 |
| 2025/06/06 | 1,120 | 1,120 | 1,065 | 1,087 | -31 | -2.8% | 15,300 |
| 2025/06/05 | 1,120 | 1,120 | 1,101 | 1,118 | +14 | +1.3% | 11,300 |
| 2025/06/04 | 1,092 | 1,121 | 1,092 | 1,104 | +18 | +1.7% | 27,300 |
| 2025/06/03 | 1,073 | 1,097 | 1,073 | 1,086 | +21 | +2% | 13,400 |
| 2025/06/02 | 1,057 | 1,084 | 1,053 | 1,065 | +9 | +0.9% | 7,000 |
| 2025/05/30 | 1,033 | 1,066 | 1,028 | 1,056 | +23 | +2.2% | 25,200 |
| 2025/05/29 | 1,039 | 1,040 | 1,030 | 1,033 | -6 | -0.6% | 8,100 |
| 2025/05/28 | 1,033 | 1,050 | 1,033 | 1,039 | +9 | +0.9% | 12,600 |
| 2025/05/27 | 1,041 | 1,041 | 1,030 | 1,030 | -15 | -1.4% | 5,200 |
| 2025/05/26 | 1,046 | 1,048 | 1,039 | 1,045 | -7 | -0.7% | 12,400 |
| 2025/05/23 | 1,050 | 1,055 | 1,043 | 1,052 | +2 | +0.2% | 30,400 |
| 2025/05/22 | 1,037 | 1,050 | 1,037 | 1,050 | +12 | +1.2% | 8,400 |
| 2025/05/21 | 1,040 | 1,055 | 1,036 | 1,038 | +1 | +0.1% | 13,900 |
| 2025/05/20 | 1,043 | 1,049 | 1,021 | 1,037 | -5 | -0.5% | 13,900 |
| 2025/05/19 | 1,028 | 1,059 | 1,028 | 1,042 | +14 | +1.4% | 12,800 |
| 2025/05/16 | 1,040 | 1,040 | 1,025 | 1,028 | -12 | -1.2% | 6,100 |
| 2025/05/15 | 1,040 | 1,059 | 1,035 | 1,040 | -5 | -0.5% | 6,000 |
| 2025/05/14 | 1,067 | 1,067 | 1,044 | 1,045 | -6 | -0.6% | 39,000 |
| 2025/05/13 | 1,031 | 1,061 | 1,031 | 1,051 | +21 | +2% | 11,800 |
| 2025/05/12 | 1,076 | 1,077 | 1,030 | 1,030 | -35 | -3.3% | 18,600 |
| 2025/05/09 | 1,050 | 1,094 | 1,050 | 1,065 | +25 | +2.4% | 27,100 |
| 2025/05/08 | 1,019 | 1,059 | 1,005 | 1,040 | +21 | +2.1% | 39,300 |
| 2025/05/07 | 1,002 | 1,028 | 992 | 1,019 | +32 | +3.2% | 27,100 |
| 2025/05/02 | 1,002 | 1,015 | 978 | 987 | -36 | -3.5% | 52,000 |
| 2025/05/01 | 1,001 | 1,030 | 999 | 1,023 | +24 | +2.4% | 73,200 |
| 2025/04/30 | 999 | 1,004 | 987 | 999 | +2 | +0.2% | 10,200 |
| 2025/04/28 | 993 | 998 | 985 | 997 | +4 | +0.4% | 7,500 |
| 2025/04/25 | 997 | 997 | 980 | 993 | -1 | -0.1% | 12,800 |
| 2025/04/24 | 990 | 994 | 990 | 994 | +7 | +0.7% | 3,800 |
| 2025/04/23 | 983 | 995 | 977 | 987 | +17 | +1.8% | 6,300 |
| 2025/04/22 | 985 | 985 | 965 | 970 | -14 | -1.4% | 7,700 |
| 2025/04/21 | 967 | 989 | 967 | 984 | +30 | +3.1% | 10,500 |
| 2025/04/18 | 954 | 970 | 954 | 954 | -3 | -0.3% | 3,900 |
| 2025/04/17 | 969 | 971 | 954 | 957 | -3 | -0.3% | 3,600 |
| 2025/04/16 | 983 | 983 | 943 | 960 | -23 | -2.3% | 6,000 |
| 2025/04/15 | 954 | 985 | 939 | 983 | +44 | +4.7% | 5,800 |
| 2025/04/14 | 980 | 985 | 930 | 939 | -26 | -2.7% | 9,800 |
| 2025/04/11 | 904 | 994 | 904 | 965 | +40 | +4.3% | 11,500 |
| 2025/04/10 | 973 | 988 | 925 | 925 | +12 | +1.3% | 15,000 |
| 2025/04/09 | 906 | 935 | 900 | 913 | +8 | +0.9% | 11,300 |
| 2025/04/08 | 900 | 920 | 900 | 905 | +20 | +2.3% | 10,300 |
| 2025/04/07 | 877 | 890 | 839 | 885 | -22 | -2.4% | 30,500 |
301～
350
件表示中 / 6257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 | 93,900円 | +5.8% | +6.6% | 3.62% | 11.73倍 | 1.18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 | 41,200円 | +24.6% | - | 0.00% | 20.40倍 | 1.88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 |
| トビラシステム | 142,100円 | +20.0% | -12.2% | 1.41% | 27.59倍 | 5.07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 |
| ｋｕｂｅｌｌ | 35,600円 | +13.0% | +34.3% | 0.00% | 33.12倍 | 5.88倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」展開。クラウド経由ＢＰＯのＢＰａａＳ強化 |
| ＩＸナレッジ | 140,100円 | +3.1% | +3.4% | 3.57% | 8.31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
