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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 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 |
| 2023/11/24 | 1,300 | 1,300 | 1,264 | 1,284 | -1 | -0.1% | 8,600 |
| 2023/11/22 | 1,268 | 1,285 | 1,265 | 1,285 | +17 | +1.3% | 5,300 |
| 2023/11/21 | 1,250 | 1,271 | 1,250 | 1,268 | +19 | +1.5% | 1,600 |
| 2023/11/20 | 1,250 | 1,257 | 1,249 | 1,249 | +1 | +0.1% | 2,500 |
| 2023/11/17 | 1,253 | 1,255 | 1,245 | 1,248 | -4 | -0.3% | 2,200 |
| 2023/11/16 | 1,251 | 1,252 | 1,247 | 1,252 | +3 | +0.2% | 1,200 |
| 2023/11/15 | 1,250 | 1,264 | 1,241 | 1,249 | -1 | -0.1% | 4,600 |
| 2023/11/14 | 1,244 | 1,250 | 1,241 | 1,250 | +10 | +0.8% | 2,200 |
| 2023/11/13 | 1,249 | 1,249 | 1,240 | 1,240 | -5 | -0.4% | 2,300 |
| 2023/11/10 | 1,245 | 1,250 | 1,236 | 1,245 | ±0 | ±0% | 5,400 |
| 2023/11/09 | 1,248 | 1,249 | 1,240 | 1,245 | -3 | -0.2% | 1,000 |
| 2023/11/08 | 1,242 | 1,248 | 1,242 | 1,248 | +1 | +0.1% | 1,600 |
| 2023/11/07 | 1,246 | 1,247 | 1,245 | 1,247 | ±0 | ±0% | 800 |
| 2023/11/06 | 1,249 | 1,250 | 1,243 | 1,247 | +6 | +0.5% | 2,500 |
| 2023/11/02 | 1,239 | 1,241 | 1,235 | 1,241 | +1 | +0.1% | 1,200 |
| 2023/11/01 | 1,234 | 1,245 | 1,234 | 1,240 | +6 | +0.5% | 3,800 |
| 2023/10/31 | 1,234 | 1,243 | 1,234 | 1,234 | -2 | -0.2% | 1,800 |
| 2023/10/30 | 1,236 | 1,247 | 1,235 | 1,236 | -6 | -0.5% | 2,200 |
| 2023/10/27 | 1,243 | 1,249 | 1,240 | 1,242 | -7 | -0.6% | 1,500 |
| 2023/10/26 | 1,249 | 1,249 | 1,240 | 1,249 | ±0 | ±0% | 1,600 |
| 2023/10/25 | 1,255 | 1,255 | 1,213 | 1,249 | -6 | -0.5% | 10,700 |
351～
400
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
