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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,470 | 1,470 | 1,428 | 1,441 | +1 | +0.1% | 8,800 |
| 2024/03/22 | 1,446 | 1,459 | 1,436 | 1,440 | +7 | +0.5% | 9,500 |
| 2024/03/21 | 1,435 | 1,444 | 1,425 | 1,433 | -8 | -0.6% | 5,900 |
| 2024/03/19 | 1,417 | 1,442 | 1,417 | 1,441 | +24 | +1.7% | 4,300 |
| 2024/03/18 | 1,413 | 1,430 | 1,403 | 1,417 | +3 | +0.2% | 4,200 |
| 2024/03/15 | 1,385 | 1,429 | 1,385 | 1,414 | +31 | +2.2% | 2,300 |
| 2024/03/14 | 1,388 | 1,392 | 1,381 | 1,383 | -5 | -0.4% | 2,200 |
| 2024/03/13 | 1,391 | 1,419 | 1,388 | 1,388 | -13 | -0.9% | 5,400 |
| 2024/03/12 | 1,411 | 1,411 | 1,386 | 1,401 | -11 | -0.8% | 8,300 |
| 2024/03/11 | 1,420 | 1,428 | 1,412 | 1,412 | -13 | -0.9% | 3,800 |
| 2024/03/08 | 1,415 | 1,427 | 1,415 | 1,425 | +10 | +0.7% | 1,700 |
| 2024/03/07 | 1,413 | 1,426 | 1,412 | 1,415 | -3 | -0.2% | 2,100 |
| 2024/03/06 | 1,420 | 1,425 | 1,417 | 1,418 | -10 | -0.7% | 2,600 |
| 2024/03/05 | 1,424 | 1,429 | 1,414 | 1,428 | -1 | -0.1% | 2,800 |
| 2024/03/04 | 1,449 | 1,449 | 1,411 | 1,429 | -1 | -0.1% | 5,200 |
| 2024/03/01 | 1,414 | 1,430 | 1,401 | 1,430 | +26 | +1.9% | 4,300 |
| 2024/02/29 | 1,406 | 1,406 | 1,401 | 1,404 | ±0 | ±0% | 1,500 |
| 2024/02/28 | 1,400 | 1,410 | 1,400 | 1,404 | +4 | +0.3% | 1,200 |
| 2024/02/27 | 1,418 | 1,418 | 1,400 | 1,400 | -3 | -0.2% | 3,400 |
| 2024/02/26 | 1,426 | 1,426 | 1,402 | 1,403 | -4 | -0.3% | 5,000 |
| 2024/02/22 | 1,409 | 1,434 | 1,402 | 1,407 | -3 | -0.2% | 10,500 |
| 2024/02/21 | 1,405 | 1,415 | 1,405 | 1,410 | +6 | +0.4% | 8,100 |
| 2024/02/20 | 1,399 | 1,404 | 1,399 | 1,404 | +16 | +1.2% | 2,500 |
| 2024/02/19 | 1,402 | 1,403 | 1,388 | 1,388 | -13 | -0.9% | 2,900 |
| 2024/02/16 | 1,389 | 1,409 | 1,386 | 1,401 | +9 | +0.6% | 6,400 |
| 2024/02/15 | 1,386 | 1,394 | 1,386 | 1,392 | -3 | -0.2% | 4,100 |
| 2024/02/14 | 1,387 | 1,395 | 1,386 | 1,395 | +5 | +0.4% | 1,800 |
| 2024/02/13 | 1,400 | 1,410 | 1,387 | 1,390 | -9 | -0.6% | 3,500 |
| 2024/02/09 | 1,410 | 1,410 | 1,395 | 1,399 | +1 | +0.1% | 3,100 |
| 2024/02/08 | 1,394 | 1,409 | 1,394 | 1,398 | +4 | +0.3% | 4,100 |
| 2024/02/07 | 1,390 | 1,395 | 1,376 | 1,394 | +5 | +0.4% | 4,700 |
| 2024/02/06 | 1,388 | 1,389 | 1,381 | 1,389 | +1 | +0.1% | 5,900 |
| 2024/02/05 | 1,390 | 1,395 | 1,382 | 1,388 | -7 | -0.5% | 6,400 |
| 2024/02/02 | 1,387 | 1,395 | 1,385 | 1,395 | +8 | +0.6% | 1,900 |
| 2024/02/01 | 1,385 | 1,393 | 1,385 | 1,387 | -1 | -0.1% | 2,100 |
| 2024/01/31 | 1,385 | 1,390 | 1,385 | 1,388 | -3 | -0.2% | 1,900 |
| 2024/01/30 | 1,400 | 1,402 | 1,372 | 1,391 | -41 | -2.9% | 21,400 |
| 2024/01/29 | 1,410 | 1,450 | 1,400 | 1,432 | +22 | +1.6% | 37,100 |
| 2024/01/26 | 1,374 | 1,413 | 1,374 | 1,410 | +34 | +2.5% | 8,200 |
| 2024/01/25 | 1,394 | 1,400 | 1,352 | 1,376 | -18 | -1.3% | 17,100 |
| 2024/01/24 | 1,394 | 1,400 | 1,389 | 1,394 | ±0 | ±0% | 7,000 |
| 2024/01/23 | 1,383 | 1,396 | 1,371 | 1,394 | +21 | +1.5% | 15,700 |
| 2024/01/22 | 1,344 | 1,373 | 1,338 | 1,373 | +36 | +2.7% | 8,700 |
| 2024/01/19 | 1,342 | 1,343 | 1,330 | 1,337 | -4 | -0.3% | 4,200 |
| 2024/01/18 | 1,340 | 1,342 | 1,331 | 1,341 | +10 | +0.8% | 4,100 |
| 2024/01/17 | 1,328 | 1,342 | 1,318 | 1,331 | +5 | +0.4% | 11,400 |
| 2024/01/16 | 1,320 | 1,340 | 1,319 | 1,326 | +7 | +0.5% | 3,600 |
| 2024/01/15 | 1,330 | 1,330 | 1,318 | 1,319 | -7 | -0.5% | 2,300 |
| 2024/01/12 | 1,321 | 1,330 | 1,315 | 1,326 | +6 | +0.5% | 2,400 |
| 2024/01/11 | 1,329 | 1,329 | 1,317 | 1,320 | -5 | -0.4% | 2,000 |
301～
350
件表示中 / 5955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 | 107,800円 | +7.1% | +7.3% | 2.97% | 13.85倍 | 1.43倍 |
|
独立系情報サービス会社。顧客企業の情報システム開発・構築・運用保守サービス事業を展開 |
| ＪＩＧ－ＳＡＷ | 273,900円 | +6.6% | +7.3% | 0.00% | 36.02倍 | 5.90倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| 勤次郎 | 88,000円 | +16.5% | +50.9% | 0.97% | 24.18倍 | 1.85倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
| クロスキャット | 104,000円 | +5.6% | +4.8% | 3.27% | 10.76倍 | 2.48倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
| スパイダーＰ | 49,600円 | +30.2% | - | 0.00% | - | 6.62倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
市場注目の銘柄
チャート関連のコラム
