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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,332 | 1,333 | 1,311 | 1,316 | -9 | -0.7% | 4,300 |
| 2024/04/25 | 1,323 | 1,325 | 1,310 | 1,325 | +5 | +0.4% | 10,400 |
| 2024/04/24 | 1,310 | 1,320 | 1,302 | 1,320 | +9 | +0.7% | 11,100 |
| 2024/04/23 | 1,308 | 1,311 | 1,306 | 1,311 | +10 | +0.8% | 2,400 |
| 2024/04/22 | 1,308 | 1,310 | 1,300 | 1,301 | -5 | -0.4% | 6,500 |
| 2024/04/19 | 1,303 | 1,317 | 1,302 | 1,306 | -12 | -0.9% | 3,100 |
| 2024/04/18 | 1,314 | 1,319 | 1,306 | 1,318 | +4 | +0.3% | 4,000 |
| 2024/04/17 | 1,327 | 1,333 | 1,293 | 1,314 | -12 | -0.9% | 9,800 |
| 2024/04/16 | 1,368 | 1,368 | 1,300 | 1,326 | -34 | -2.5% | 8,900 |
| 2024/04/15 | 1,355 | 1,363 | 1,354 | 1,360 | -4 | -0.3% | 3,200 |
| 2024/04/12 | 1,384 | 1,384 | 1,364 | 1,364 | -11 | -0.8% | 3,200 |
| 2024/04/11 | 1,365 | 1,385 | 1,361 | 1,375 | +6 | +0.4% | 2,900 |
| 2024/04/10 | 1,365 | 1,370 | 1,364 | 1,369 | +7 | +0.5% | 4,100 |
| 2024/04/09 | 1,354 | 1,362 | 1,353 | 1,362 | +8 | +0.6% | 1,400 |
| 2024/04/08 | 1,353 | 1,355 | 1,353 | 1,354 | +2 | +0.1% | 3,600 |
| 2024/04/05 | 1,360 | 1,365 | 1,351 | 1,352 | -24 | -1.7% | 5,400 |
| 2024/04/04 | 1,377 | 1,380 | 1,362 | 1,376 | ±0 | ±0% | 3,000 |
| 2024/04/03 | 1,382 | 1,393 | 1,375 | 1,376 | -18 | -1.3% | 4,200 |
| 2024/04/02 | 1,410 | 1,410 | 1,388 | 1,394 | -18 | -1.3% | 2,800 |
| 2024/04/01 | 1,424 | 1,424 | 1,396 | 1,412 | +2 | +0.1% | 3,600 |
| 2024/03/29 | 1,420 | 1,441 | 1,400 | 1,410 | +6 | +0.4% | 8,900 |
| 2024/03/28 | 1,393 | 1,434 | 1,393 | 1,404 | -37 | -2.6% | 7,500 |
| 2024/03/27 | 1,454 | 1,459 | 1,441 | 1,441 | +1 | +0.1% | 8,100 |
| 2024/03/26 | 1,442 | 1,450 | 1,440 | 1,440 | -1 | -0.1% | 2,100 |
| 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 |
1～
50
件表示中 / 5679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 | 131,600円 | +3.3% | +2.1% | 3.34% | 10.92倍 | 0.98倍 |
|
独立系情報サービス会社。顧客企業のネットワークシステム構築・運用に技術者を派遣サービス |
| ジェノバ | 77,300円 | +5.6% | +4.1% | 0.65% | 23.47倍 | 3.45倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムと資本提携。好財務 |
| ヤプリ | 84,000円 | +13.1% | +93.3% | 0.00% | 25.73倍 | 8.02倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| トリプルアイス | 147,200円 | +72.4% | - | 0.00% | - | 16.44倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| Ｊストリーム | 38,100円 | -8.2% | -67.6% | 4.20% | 43.25倍 | 0.92倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
市場注目の銘柄
チャート関連のコラム
