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 |
|---|---|---|---|---|---|---|---|
| 2023/04/10 | 1,174 | 1,174 | 1,156 | 1,156 | -9 | -0.8% | 4,000 |
| 2023/04/07 | 1,162 | 1,175 | 1,162 | 1,165 | +4 | +0.3% | 700 |
| 2023/04/06 | 1,161 | 1,176 | 1,161 | 1,161 | -12 | -1% | 1,700 |
| 2023/04/05 | 1,180 | 1,180 | 1,170 | 1,173 | -1 | -0.1% | 2,100 |
| 2023/04/04 | 1,175 | 1,183 | 1,174 | 1,174 | -1 | -0.1% | 2,200 |
| 2023/04/03 | 1,177 | 1,179 | 1,172 | 1,175 | -2 | -0.2% | 700 |
| 2023/03/31 | 1,177 | 1,180 | 1,169 | 1,177 | -1 | -0.1% | 2,900 |
| 2023/03/30 | 1,170 | 1,199 | 1,170 | 1,178 | -42 | -3.4% | 5,000 |
| 2023/03/29 | 1,222 | 1,229 | 1,220 | 1,220 | +1 | +0.1% | 6,300 |
| 2023/03/28 | 1,223 | 1,223 | 1,213 | 1,219 | ±0 | ±0% | 2,700 |
| 2023/03/27 | 1,222 | 1,222 | 1,211 | 1,219 | +3 | +0.2% | 3,100 |
| 2023/03/24 | 1,224 | 1,224 | 1,204 | 1,216 | -4 | -0.3% | 7,200 |
| 2023/03/23 | 1,213 | 1,220 | 1,210 | 1,220 | +2 | +0.2% | 5,600 |
| 2023/03/22 | 1,218 | 1,219 | 1,205 | 1,218 | +11 | +0.9% | 4,400 |
| 2023/03/20 | 1,206 | 1,207 | 1,197 | 1,207 | -3 | -0.2% | 6,800 |
| 2023/03/17 | 1,209 | 1,210 | 1,193 | 1,210 | +19 | +1.6% | 2,800 |
| 2023/03/16 | 1,195 | 1,205 | 1,191 | 1,191 | -4 | -0.3% | 4,400 |
| 2023/03/15 | 1,192 | 1,198 | 1,190 | 1,195 | +3 | +0.3% | 1,100 |
| 2023/03/14 | 1,204 | 1,205 | 1,170 | 1,192 | -12 | -1% | 7,000 |
| 2023/03/13 | 1,219 | 1,219 | 1,204 | 1,204 | -10 | -0.8% | 3,300 |
| 2023/03/10 | 1,218 | 1,219 | 1,211 | 1,214 | -4 | -0.3% | 2,700 |
| 2023/03/09 | 1,220 | 1,220 | 1,215 | 1,218 | +5 | +0.4% | 1,200 |
| 2023/03/08 | 1,213 | 1,214 | 1,210 | 1,213 | +4 | +0.3% | 2,900 |
| 2023/03/07 | 1,205 | 1,211 | 1,200 | 1,209 | +5 | +0.4% | 4,700 |
| 2023/03/06 | 1,206 | 1,206 | 1,196 | 1,204 | +11 | +0.9% | 2,800 |
| 2023/03/03 | 1,198 | 1,199 | 1,193 | 1,193 | +6 | +0.5% | 1,400 |
| 2023/03/02 | 1,198 | 1,208 | 1,184 | 1,187 | -4 | -0.3% | 3,400 |
| 2023/03/01 | 1,196 | 1,198 | 1,184 | 1,191 | -6 | -0.5% | 1,700 |
| 2023/02/28 | 1,189 | 1,197 | 1,184 | 1,197 | +20 | +1.7% | 1,900 |
| 2023/02/27 | 1,180 | 1,189 | 1,175 | 1,177 | +5 | +0.4% | 4,700 |
| 2023/02/24 | 1,184 | 1,184 | 1,172 | 1,172 | -8 | -0.7% | 7,600 |
| 2023/02/22 | 1,180 | 1,180 | 1,175 | 1,180 | ±0 | ±0% | 4,000 |
| 2023/02/21 | 1,180 | 1,181 | 1,180 | 1,180 | ±0 | ±0% | 1,000 |
| 2023/02/20 | 1,180 | 1,180 | 1,175 | 1,180 | +11 | +0.9% | 2,100 |
| 2023/02/17 | 1,166 | 1,169 | 1,166 | 1,169 | -1 | -0.1% | 400 |
| 2023/02/16 | 1,165 | 1,170 | 1,162 | 1,170 | +5 | +0.4% | 3,300 |
| 2023/02/15 | 1,165 | 1,165 | 1,161 | 1,165 | ±0 | ±0% | 900 |
| 2023/02/14 | 1,165 | 1,166 | 1,165 | 1,165 | +2 | +0.2% | 1,600 |
| 2023/02/13 | 1,160 | 1,179 | 1,160 | 1,163 | +1 | +0.1% | 2,100 |
| 2023/02/10 | 1,165 | 1,168 | 1,160 | 1,162 | -3 | -0.3% | 1,100 |
| 2023/02/09 | 1,165 | 1,171 | 1,160 | 1,165 | -2 | -0.2% | 2,600 |
| 2023/02/08 | 1,167 | 1,167 | 1,167 | 1,167 | +4 | +0.3% | 300 |
| 2023/02/07 | 1,165 | 1,171 | 1,163 | 1,163 | -1 | -0.1% | 800 |
| 2023/02/06 | 1,169 | 1,169 | 1,162 | 1,164 | -1 | -0.1% | 1,000 |
| 2023/02/03 | 1,159 | 1,165 | 1,159 | 1,165 | ±0 | ±0% | 600 |
| 2023/02/02 | 1,160 | 1,169 | 1,160 | 1,165 | +3 | +0.3% | 1,300 |
| 2023/02/01 | 1,176 | 1,176 | 1,161 | 1,162 | -15 | -1.3% | 4,700 |
| 2023/01/31 | 1,160 | 1,177 | 1,157 | 1,177 | +20 | +1.7% | 5,000 |
| 2023/01/30 | 1,159 | 1,160 | 1,156 | 1,157 | +2 | +0.2% | 1,400 |
| 2023/01/27 | 1,151 | 1,155 | 1,151 | 1,155 | +5 | +0.4% | 400 |
551～
600
件表示中 / 5971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 | 103,700円 | +7.1% | +7.3% | 3.09% | 13.32倍 | 1.38倍 |
|
独立系情報サービス会社。顧客企業のシステム開発・構築・運用保守などのサービス事業を展開 |
| シンクロフード | 59,000円 | +3.8% | -24.5% | 2.54% | 28.79倍 | 3.10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 |
| クロスキャット | 100,800円 | +5.6% | +4.8% | 3.37% | 10.43倍 | 2.41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 | 48,400円 | +30.2% | - | 0.00% | - | 6.47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 |
| 電 算 | 292,800円 | +31.2% | +72.7% | 3.42% | 5.62倍 | 1.34倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
市場注目の銘柄
チャート関連のコラム
