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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 1,141 | 1,167 | 1,141 | 1,142 | -20 | -1.7% | 7,800 |
| 2022/08/26 | 1,164 | 1,164 | 1,160 | 1,162 | -2 | -0.2% | 1,600 |
| 2022/08/25 | 1,160 | 1,164 | 1,158 | 1,164 | +2 | +0.2% | 8,300 |
| 2022/08/24 | 1,164 | 1,165 | 1,161 | 1,162 | +4 | +0.3% | 3,500 |
| 2022/08/23 | 1,161 | 1,162 | 1,152 | 1,158 | -10 | -0.9% | 3,300 |
| 2022/08/22 | 1,153 | 1,178 | 1,145 | 1,168 | +15 | +1.3% | 6,700 |
| 2022/08/19 | 1,152 | 1,158 | 1,150 | 1,153 | +3 | +0.3% | 2,400 |
| 2022/08/18 | 1,149 | 1,152 | 1,145 | 1,150 | +2 | +0.2% | 2,400 |
| 2022/08/17 | 1,150 | 1,152 | 1,146 | 1,148 | -2 | -0.2% | 2,300 |
| 2022/08/16 | 1,151 | 1,151 | 1,145 | 1,150 | -1 | -0.1% | 3,700 |
| 2022/08/15 | 1,157 | 1,157 | 1,144 | 1,151 | +9 | +0.8% | 2,800 |
| 2022/08/12 | 1,154 | 1,154 | 1,142 | 1,142 | -7 | -0.6% | 2,500 |
| 2022/08/10 | 1,175 | 1,175 | 1,141 | 1,149 | -1 | -0.1% | 4,400 |
| 2022/08/09 | 1,163 | 1,163 | 1,150 | 1,150 | -13 | -1.1% | 8,000 |
| 2022/08/08 | 1,163 | 1,171 | 1,163 | 1,163 | ±0 | ±0% | 800 |
| 2022/08/05 | 1,178 | 1,178 | 1,163 | 1,163 | -19 | -1.6% | 1,800 |
| 2022/08/04 | 1,162 | 1,182 | 1,162 | 1,182 | +20 | +1.7% | 1,300 |
| 2022/08/03 | 1,175 | 1,175 | 1,157 | 1,162 | -13 | -1.1% | 2,600 |
| 2022/08/02 | 1,170 | 1,175 | 1,170 | 1,175 | +6 | +0.5% | 2,600 |
| 2022/08/01 | 1,186 | 1,186 | 1,166 | 1,169 | -35 | -2.9% | 6,600 |
| 2022/07/29 | 1,196 | 1,205 | 1,196 | 1,204 | -18 | -1.5% | 2,300 |
| 2022/07/28 | 1,225 | 1,225 | 1,222 | 1,222 | - | - | 400 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/25 | 1,237 | 1,237 | 1,209 | 1,225 | +7 | +0.6% | 25,000 |
| 2022/07/22 | 1,230 | 1,230 | 1,211 | 1,218 | -5 | -0.4% | 6,800 |
| 2022/07/21 | 1,217 | 1,227 | 1,216 | 1,223 | +6 | +0.5% | 3,200 |
| 2022/07/20 | 1,196 | 1,227 | 1,196 | 1,217 | +24 | +2% | 8,800 |
| 2022/07/19 | 1,195 | 1,195 | 1,185 | 1,193 | +1 | +0.1% | 2,100 |
| 2022/07/15 | 1,180 | 1,192 | 1,170 | 1,192 | +15 | +1.3% | 2,200 |
| 2022/07/14 | 1,183 | 1,192 | 1,177 | 1,177 | -15 | -1.3% | 2,400 |
| 2022/07/13 | 1,183 | 1,192 | 1,183 | 1,192 | +9 | +0.8% | 700 |
| 2022/07/12 | 1,191 | 1,191 | 1,183 | 1,183 | +7 | +0.6% | 200 |
| 2022/07/11 | 1,192 | 1,192 | 1,176 | 1,176 | -3 | -0.3% | 700 |
| 2022/07/08 | 1,183 | 1,197 | 1,179 | 1,179 | -9 | -0.8% | 1,100 |
| 2022/07/07 | 1,196 | 1,198 | 1,188 | 1,188 | -11 | -0.9% | 800 |
| 2022/07/06 | 1,187 | 1,203 | 1,187 | 1,199 | +12 | +1% | 700 |
| 2022/07/05 | 1,191 | 1,215 | 1,170 | 1,187 | -4 | -0.3% | 4,200 |
| 2022/07/04 | 1,213 | 1,213 | 1,191 | 1,191 | -6 | -0.5% | 10,800 |
| 2022/07/01 | 1,190 | 1,197 | 1,190 | 1,197 | +5 | +0.4% | 5,400 |
| 2022/06/30 | 1,179 | 1,193 | 1,179 | 1,192 | +18 | +1.5% | 4,400 |
| 2022/06/29 | 1,165 | 1,175 | 1,163 | 1,174 | +9 | +0.8% | 900 |
| 2022/06/28 | 1,160 | 1,177 | 1,160 | 1,165 | -10 | -0.9% | 4,900 |
| 2022/06/27 | 1,179 | 1,179 | 1,164 | 1,175 | +3 | +0.3% | 1,600 |
| 2022/06/24 | 1,177 | 1,177 | 1,163 | 1,172 | +11 | +0.9% | 6,700 |
| 2022/06/23 | 1,161 | 1,162 | 1,142 | 1,161 | +1 | +0.1% | 2,800 |
| 2022/06/22 | 1,158 | 1,162 | 1,155 | 1,160 | +3 | +0.3% | 1,800 |
| 2022/06/21 | 1,146 | 1,160 | 1,146 | 1,157 | +12 | +1% | 2,900 |
| 2022/06/20 | 1,146 | 1,146 | 1,136 | 1,145 | -1 | -0.1% | 1,900 |
| 2022/06/17 | 1,137 | 1,146 | 1,136 | 1,146 | +6 | +0.5% | 1,200 |
701～
750
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 | 104,700円 | +7.1% | +7.3% | 3.06% | 13.45倍 | 1.39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 | 58,900円 | +3.8% | -24.5% | 2.55% | 28.74倍 | 3.09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 | 101,600円 | +5.6% | +4.8% | 3.35% | 10.51倍 | 2.43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 | 48,700円 | +30.2% | - | 0.00% | - | 6.51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 | 299,600円 | +31.2% | +72.7% | 3.34% | 5.75倍 | 1.37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
