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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,037 | 1,050 | 1,037 | 1,050 | +12 | +1.2% | 8,400 |
| 2025/05/21 | 1,040 | 1,055 | 1,036 | 1,038 | +1 | +0.1% | 13,900 |
| 2025/05/20 | 1,043 | 1,049 | 1,021 | 1,037 | -5 | -0.5% | 13,900 |
| 2025/05/19 | 1,028 | 1,059 | 1,028 | 1,042 | +14 | +1.4% | 12,800 |
| 2025/05/16 | 1,040 | 1,040 | 1,025 | 1,028 | -12 | -1.2% | 6,100 |
| 2025/05/15 | 1,040 | 1,059 | 1,035 | 1,040 | -5 | -0.5% | 6,000 |
| 2025/05/14 | 1,067 | 1,067 | 1,044 | 1,045 | -6 | -0.6% | 39,000 |
| 2025/05/13 | 1,031 | 1,061 | 1,031 | 1,051 | +21 | +2% | 11,800 |
| 2025/05/12 | 1,076 | 1,077 | 1,030 | 1,030 | -35 | -3.3% | 18,600 |
| 2025/05/09 | 1,050 | 1,094 | 1,050 | 1,065 | +25 | +2.4% | 27,100 |
| 2025/05/08 | 1,019 | 1,059 | 1,005 | 1,040 | +21 | +2.1% | 39,300 |
| 2025/05/07 | 1,002 | 1,028 | 992 | 1,019 | +32 | +3.2% | 27,100 |
| 2025/05/02 | 1,002 | 1,015 | 978 | 987 | -36 | -3.5% | 52,000 |
| 2025/05/01 | 1,001 | 1,030 | 999 | 1,023 | +24 | +2.4% | 73,200 |
| 2025/04/30 | 999 | 1,004 | 987 | 999 | +2 | +0.2% | 10,200 |
| 2025/04/28 | 993 | 998 | 985 | 997 | +4 | +0.4% | 7,500 |
| 2025/04/25 | 997 | 997 | 980 | 993 | -1 | -0.1% | 12,800 |
| 2025/04/24 | 990 | 994 | 990 | 994 | +7 | +0.7% | 3,800 |
| 2025/04/23 | 983 | 995 | 977 | 987 | +17 | +1.8% | 6,300 |
| 2025/04/22 | 985 | 985 | 965 | 970 | -14 | -1.4% | 7,700 |
| 2025/04/21 | 967 | 989 | 967 | 984 | +30 | +3.1% | 10,500 |
| 2025/04/18 | 954 | 970 | 954 | 954 | -3 | -0.3% | 3,900 |
| 2025/04/17 | 969 | 971 | 954 | 957 | -3 | -0.3% | 3,600 |
| 2025/04/16 | 983 | 983 | 943 | 960 | -23 | -2.3% | 6,000 |
| 2025/04/15 | 954 | 985 | 939 | 983 | +44 | +4.7% | 5,800 |
| 2025/04/14 | 980 | 985 | 930 | 939 | -26 | -2.7% | 9,800 |
| 2025/04/11 | 904 | 994 | 904 | 965 | +40 | +4.3% | 11,500 |
| 2025/04/10 | 973 | 988 | 925 | 925 | +12 | +1.3% | 15,000 |
| 2025/04/09 | 906 | 935 | 900 | 913 | +8 | +0.9% | 11,300 |
| 2025/04/08 | 900 | 920 | 900 | 905 | +20 | +2.3% | 10,300 |
| 2025/04/07 | 877 | 890 | 839 | 885 | -22 | -2.4% | 30,500 |
| 2025/04/04 | 942 | 942 | 900 | 907 | -46 | -4.8% | 16,500 |
| 2025/04/03 | 955 | 970 | 937 | 953 | -40 | -4% | 17,500 |
| 2025/04/02 | 993 | 1,002 | 971 | 993 | +11 | +1.1% | 7,100 |
| 2025/04/01 | 986 | 998 | 976 | 982 | +7 | +0.7% | 6,200 |
| 2025/03/31 | 966 | 994 | 966 | 975 | -14 | -1.4% | 5,200 |
| 2025/03/28 | 995 | 1,007 | 975 | 989 | -19 | -1.9% | 18,800 |
| 2025/03/27 | 1,007 | 1,026 | 1,007 | 1,008 | -13 | -1.3% | 7,900 |
| 2025/03/26 | 1,033 | 1,033 | 1,021 | 1,021 | -6 | -0.6% | 4,800 |
| 2025/03/25 | 1,034 | 1,037 | 1,011 | 1,027 | -3 | -0.3% | 15,400 |
| 2025/03/24 | 1,014 | 1,031 | 1,003 | 1,030 | +16 | +1.6% | 8,900 |
| 2025/03/21 | 1,030 | 1,035 | 1,007 | 1,014 | -23 | -2.2% | 13,500 |
| 2025/03/19 | 1,036 | 1,039 | 1,023 | 1,037 | +1 | +0.1% | 11,900 |
| 2025/03/18 | 1,033 | 1,036 | 1,024 | 1,036 | +3 | +0.3% | 9,700 |
| 2025/03/17 | 1,042 | 1,045 | 1,033 | 1,033 | ±0 | ±0% | 8,200 |
| 2025/03/14 | 1,036 | 1,036 | 1,027 | 1,033 | +9 | +0.9% | 4,500 |
| 2025/03/13 | 1,032 | 1,039 | 1,023 | 1,024 | -8 | -0.8% | 7,400 |
| 2025/03/12 | 1,032 | 1,036 | 1,024 | 1,032 | +10 | +1% | 8,200 |
| 2025/03/11 | 1,054 | 1,054 | 1,022 | 1,022 | -32 | -3% | 15,600 |
| 2025/03/10 | 1,009 | 1,058 | 1,009 | 1,054 | +39 | +3.8% | 19,400 |
1～
50
件表示中 / 5938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 | 105,000円 | +7.1% | +7.3% | 3.05% | 13.49倍 | 1.40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 |
| 勤次郎 | 84,600円 | +16.5% | +50.9% | 1.00% | 23.25倍 | 1.77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 | 103,200円 | +5.6% | +4.8% | 3.29% | 10.78倍 | 2.49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 |
| ＮＴＴＤＩＭ | 345,000円 | +9.9% | +66.9% | 1.45% | 23.98倍 | 3.28倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
| セグエ | 50,500円 | +20.2% | +18.9% | 2.57% | 22.80倍 | 5.36倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
市場注目の銘柄
チャート関連のコラム
