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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2024/01/10 | 1,318 | 1,325 | 1,312 | 1,325 | +9 | +0.7% | 5,500 |
| 2024/01/09 | 1,313 | 1,330 | 1,311 | 1,316 | +3 | +0.2% | 3,700 |
| 2024/01/05 | 1,312 | 1,326 | 1,311 | 1,313 | +3 | +0.2% | 4,800 |
| 2024/01/04 | 1,303 | 1,331 | 1,303 | 1,310 | -16 | -1.2% | 11,800 |
| 2023/12/29 | 1,342 | 1,342 | 1,317 | 1,326 | -16 | -1.2% | 2,800 |
| 2023/12/28 | 1,324 | 1,350 | 1,301 | 1,342 | +28 | +2.1% | 4,100 |
| 2023/12/27 | 1,300 | 1,332 | 1,300 | 1,314 | +13 | +1% | 1,300 |
| 2023/12/26 | 1,329 | 1,331 | 1,300 | 1,301 | -33 | -2.5% | 1,500 |
| 2023/12/25 | 1,352 | 1,352 | 1,312 | 1,334 | +12 | +0.9% | 25,700 |
| 2023/12/22 | 1,307 | 1,325 | 1,300 | 1,322 | +16 | +1.2% | 12,700 |
| 2023/12/21 | 1,306 | 1,306 | 1,300 | 1,306 | +2 | +0.2% | 3,500 |
| 2023/12/20 | 1,300 | 1,308 | 1,297 | 1,304 | +4 | +0.3% | 9,000 |
| 2023/12/19 | 1,295 | 1,300 | 1,293 | 1,300 | +5 | +0.4% | 3,100 |
| 2023/12/18 | 1,287 | 1,299 | 1,284 | 1,295 | +9 | +0.7% | 2,100 |
| 2023/12/15 | 1,267 | 1,286 | 1,267 | 1,286 | +19 | +1.5% | 2,400 |
| 2023/12/14 | 1,291 | 1,291 | 1,266 | 1,267 | -10 | -0.8% | 800 |
| 2023/12/13 | 1,289 | 1,290 | 1,271 | 1,277 | -12 | -0.9% | 3,500 |
| 2023/12/12 | 1,301 | 1,301 | 1,285 | 1,289 | -6 | -0.5% | 11,900 |
| 2023/12/11 | 1,279 | 1,295 | 1,279 | 1,295 | +13 | +1% | 5,800 |
| 2023/12/08 | 1,271 | 1,284 | 1,271 | 1,282 | +11 | +0.9% | 1,800 |
| 2023/12/07 | 1,274 | 1,285 | 1,270 | 1,271 | -8 | -0.6% | 5,200 |
| 2023/12/06 | 1,277 | 1,280 | 1,277 | 1,279 | +2 | +0.2% | 600 |
| 2023/12/05 | 1,279 | 1,285 | 1,277 | 1,277 | -2 | -0.2% | 400 |
| 2023/12/04 | 1,279 | 1,282 | 1,279 | 1,279 | +5 | +0.4% | 1,100 |
| 2023/12/01 | 1,270 | 1,278 | 1,270 | 1,274 | +4 | +0.3% | 3,600 |
| 2023/11/30 | 1,277 | 1,279 | 1,269 | 1,270 | ±0 | ±0% | 1,200 |
| 2023/11/29 | 1,278 | 1,278 | 1,270 | 1,270 | -2 | -0.2% | 600 |
| 2023/11/28 | 1,277 | 1,278 | 1,270 | 1,272 | -5 | -0.4% | 1,400 |
| 2023/11/27 | 1,284 | 1,300 | 1,268 | 1,277 | -7 | -0.5% | 4,500 |
301～
350
件表示中 / 5926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 | 98,700円 | +5.2% | +7.3% | 2.84% | 14.25倍 | 1.37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 |
| ヒトコムＨＤ | 94,600円 | +6.5% | +43.6% | 3.81% | 15.73倍 | 0.97倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| ファーストＡ | 153,500円 | +38.4% | +29.5% | 0.20% | 104.28倍 | 12.16倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| シンクロフード | 56,000円 | +16.6% | +21.6% | 2.68% | 18.32倍 | 3.49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 |
| ＬａｂｏｒｏＡＩ | 102,400円 | +32.5% | +36.6% | 0.00% | 95.26倍 | 6.81倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
市場注目の銘柄
チャート関連のコラム
