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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,258 | 1,260 | 1,242 | 1,243 | -12 | -1% | 2,400 |
| 2023/09/08 | 1,259 | 1,259 | 1,249 | 1,255 | -4 | -0.3% | 1,200 |
| 2023/09/07 | 1,250 | 1,259 | 1,250 | 1,259 | +11 | +0.9% | 2,300 |
| 2023/09/06 | 1,242 | 1,255 | 1,242 | 1,248 | +1 | +0.1% | 5,600 |
| 2023/09/05 | 1,250 | 1,250 | 1,241 | 1,247 | -3 | -0.2% | 3,400 |
| 2023/09/04 | 1,250 | 1,252 | 1,244 | 1,250 | +6 | +0.5% | 6,600 |
| 2023/09/01 | 1,241 | 1,249 | 1,238 | 1,244 | +2 | +0.2% | 3,600 |
| 2023/08/31 | 1,247 | 1,249 | 1,242 | 1,242 | -4 | -0.3% | 2,100 |
| 2023/08/30 | 1,246 | 1,246 | 1,241 | 1,246 | +1 | +0.1% | 1,600 |
| 2023/08/29 | 1,244 | 1,248 | 1,231 | 1,245 | +10 | +0.8% | 3,100 |
| 2023/08/28 | 1,251 | 1,251 | 1,235 | 1,235 | -7 | -0.6% | 2,200 |
| 2023/08/25 | 1,240 | 1,242 | 1,231 | 1,242 | +3 | +0.2% | 9,200 |
| 2023/08/24 | 1,235 | 1,239 | 1,227 | 1,239 | +6 | +0.5% | 3,200 |
| 2023/08/23 | 1,227 | 1,236 | 1,225 | 1,233 | -3 | -0.2% | 3,500 |
| 2023/08/22 | 1,231 | 1,236 | 1,229 | 1,236 | +12 | +1% | 800 |
| 2023/08/21 | 1,237 | 1,237 | 1,224 | 1,224 | -12 | -1% | 1,400 |
| 2023/08/18 | 1,233 | 1,236 | 1,225 | 1,236 | +7 | +0.6% | 1,500 |
| 2023/08/17 | 1,239 | 1,239 | 1,221 | 1,229 | -2 | -0.2% | 5,700 |
| 2023/08/16 | 1,225 | 1,234 | 1,225 | 1,231 | -1 | -0.1% | 1,600 |
| 2023/08/15 | 1,233 | 1,234 | 1,231 | 1,232 | -1 | -0.1% | 1,000 |
| 2023/08/14 | 1,232 | 1,235 | 1,227 | 1,233 | -5 | -0.4% | 2,600 |
| 2023/08/10 | 1,240 | 1,240 | 1,233 | 1,238 | -2 | -0.2% | 400 |
| 2023/08/09 | 1,235 | 1,240 | 1,232 | 1,240 | +5 | +0.4% | 1,500 |
| 2023/08/08 | 1,233 | 1,235 | 1,233 | 1,235 | -2 | -0.2% | 2,800 |
| 2023/08/07 | 1,240 | 1,253 | 1,236 | 1,237 | -4 | -0.3% | 2,400 |
| 2023/08/04 | 1,254 | 1,254 | 1,241 | 1,241 | - | - | 800 |
| 2023/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/02 | 1,255 | 1,260 | 1,243 | 1,254 | -5 | -0.4% | 3,300 |
| 2023/08/01 | 1,256 | 1,260 | 1,240 | 1,259 | +20 | +1.6% | 3,800 |
| 2023/07/31 | 1,253 | 1,253 | 1,233 | 1,239 | -2 | -0.2% | 4,300 |
| 2023/07/28 | 1,230 | 1,250 | 1,230 | 1,241 | +11 | +0.9% | 1,200 |
| 2023/07/27 | 1,236 | 1,236 | 1,223 | 1,230 | -6 | -0.5% | 2,800 |
| 2023/07/26 | 1,241 | 1,245 | 1,236 | 1,236 | -2 | -0.2% | 400 |
| 2023/07/25 | 1,263 | 1,263 | 1,220 | 1,238 | -11 | -0.9% | 26,900 |
| 2023/07/24 | 1,261 | 1,261 | 1,221 | 1,249 | -11 | -0.9% | 12,700 |
| 2023/07/21 | 1,255 | 1,260 | 1,254 | 1,260 | +3 | +0.2% | 3,600 |
| 2023/07/20 | 1,241 | 1,257 | 1,237 | 1,257 | +16 | +1.3% | 7,600 |
| 2023/07/19 | 1,235 | 1,241 | 1,226 | 1,241 | +4 | +0.3% | 5,200 |
| 2023/07/18 | 1,233 | 1,237 | 1,217 | 1,237 | +23 | +1.9% | 3,200 |
| 2023/07/14 | 1,206 | 1,214 | 1,202 | 1,214 | +4 | +0.3% | 1,500 |
| 2023/07/13 | 1,201 | 1,210 | 1,201 | 1,210 | +2 | +0.2% | 1,800 |
| 2023/07/12 | 1,201 | 1,218 | 1,201 | 1,208 | -15 | -1.2% | 5,900 |
| 2023/07/11 | 1,215 | 1,230 | 1,215 | 1,223 | +8 | +0.7% | 2,500 |
| 2023/07/10 | 1,213 | 1,223 | 1,207 | 1,215 | +2 | +0.2% | 4,200 |
| 2023/07/07 | 1,218 | 1,225 | 1,208 | 1,213 | -7 | -0.6% | 4,500 |
| 2023/07/06 | 1,218 | 1,231 | 1,216 | 1,220 | +1 | +0.1% | 2,900 |
| 2023/07/05 | 1,222 | 1,222 | 1,212 | 1,219 | -3 | -0.2% | 1,200 |
| 2023/07/04 | 1,232 | 1,239 | 1,212 | 1,222 | -1 | -0.1% | 12,600 |
| 2023/07/03 | 1,251 | 1,253 | 1,220 | 1,223 | -16 | -1.3% | 8,800 |
| 2023/06/30 | 1,228 | 1,242 | 1,228 | 1,239 | +15 | +1.2% | 5,700 |
401～
450
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 | +7.1% | +7.3% | 3.24% | 12.68倍 | 1.31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 | 3.50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
