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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,618 | 1,620 | 1,603 | 1,620 | +2 | +0.1% | 4,300 |
| 2024/09/19 | 1,600 | 1,619 | 1,592 | 1,618 | +19 | +1.2% | 9,100 |
| 2024/09/18 | 1,608 | 1,608 | 1,586 | 1,599 | -1 | -0.1% | 2,200 |
| 2024/09/17 | 1,608 | 1,608 | 1,591 | 1,600 | +1 | +0.1% | 4,000 |
| 2024/09/13 | 1,598 | 1,600 | 1,586 | 1,599 | +6 | +0.4% | 4,800 |
| 2024/09/12 | 1,593 | 1,594 | 1,582 | 1,593 | ±0 | ±0% | 2,800 |
| 2024/09/11 | 1,592 | 1,600 | 1,567 | 1,593 | +1 | +0.1% | 3,600 |
| 2024/09/10 | 1,595 | 1,595 | 1,550 | 1,592 | -3 | -0.2% | 7,100 |
| 2024/09/09 | 1,555 | 1,598 | 1,551 | 1,595 | +6 | +0.4% | 3,900 |
| 2024/09/06 | 1,591 | 1,591 | 1,571 | 1,589 | +6 | +0.4% | 3,500 |
| 2024/09/05 | 1,580 | 1,592 | 1,570 | 1,583 | -6 | -0.4% | 2,600 |
| 2024/09/04 | 1,585 | 1,594 | 1,580 | 1,589 | -2 | -0.1% | 4,500 |
| 2024/09/03 | 1,589 | 1,591 | 1,589 | 1,591 | +3 | +0.2% | 1,800 |
| 2024/09/02 | 1,591 | 1,595 | 1,588 | 1,588 | -2 | -0.1% | 5,900 |
| 2024/08/30 | 1,591 | 1,597 | 1,590 | 1,590 | -3 | -0.2% | 7,300 |
| 2024/08/29 | 1,595 | 1,600 | 1,588 | 1,593 | -2 | -0.1% | 4,500 |
| 2024/08/28 | 1,598 | 1,600 | 1,593 | 1,595 | ±0 | ±0% | 3,300 |
| 2024/08/27 | 1,600 | 1,607 | 1,592 | 1,595 | -5 | -0.3% | 7,600 |
| 2024/08/26 | 1,595 | 1,600 | 1,590 | 1,600 | -20 | -1.2% | 9,500 |
| 2024/08/23 | 1,615 | 1,640 | 1,591 | 1,620 | +86 | +5.6% | 50,000 |
| 2024/08/22 | 1,531 | 1,542 | 1,512 | 1,534 | +2 | +0.1% | 5,500 |
| 2024/08/21 | 1,515 | 1,549 | 1,507 | 1,532 | +17 | +1.1% | 1,700 |
| 2024/08/20 | 1,525 | 1,545 | 1,506 | 1,515 | +3 | +0.2% | 2,200 |
| 2024/08/19 | 1,520 | 1,550 | 1,510 | 1,512 | -8 | -0.5% | 5,600 |
| 2024/08/16 | 1,520 | 1,520 | 1,499 | 1,520 | +15 | +1% | 3,100 |
| 2024/08/15 | 1,516 | 1,516 | 1,493 | 1,505 | -8 | -0.5% | 3,600 |
| 2024/08/14 | 1,520 | 1,522 | 1,496 | 1,513 | +12 | +0.8% | 1,600 |
| 2024/08/13 | 1,528 | 1,529 | 1,490 | 1,501 | -28 | -1.8% | 6,400 |
| 2024/08/09 | 1,449 | 1,529 | 1,449 | 1,529 | +80 | +5.5% | 10,500 |
| 2024/08/08 | 1,429 | 1,449 | 1,421 | 1,449 | +29 | +2% | 5,600 |
| 2024/08/07 | 1,400 | 1,439 | 1,377 | 1,420 | +6 | +0.4% | 5,900 |
| 2024/08/06 | 1,367 | 1,442 | 1,352 | 1,414 | +131 | +10.2% | 13,600 |
| 2024/08/05 | 1,430 | 1,451 | 1,250 | 1,283 | -168 | -11.6% | 29,900 |
| 2024/08/02 | 1,526 | 1,561 | 1,428 | 1,451 | -75 | -4.9% | 15,900 |
| 2024/08/01 | 1,580 | 1,584 | 1,526 | 1,526 | -54 | -3.4% | 9,500 |
| 2024/07/31 | 1,582 | 1,613 | 1,580 | 1,580 | -6 | -0.4% | 1,400 |
| 2024/07/30 | 1,596 | 1,596 | 1,584 | 1,586 | -24 | -1.5% | 1,100 |
| 2024/07/29 | 1,584 | 1,618 | 1,584 | 1,610 | +41 | +2.6% | 1,600 |
| 2024/07/26 | 1,620 | 1,620 | 1,548 | 1,569 | -91 | -5.5% | 9,500 |
| 2024/07/25 | 1,701 | 1,701 | 1,660 | 1,660 | -3 | -0.2% | 30,200 |
| 2024/07/24 | 1,679 | 1,688 | 1,654 | 1,663 | -9 | -0.5% | 14,700 |
| 2024/07/23 | 1,662 | 1,689 | 1,652 | 1,672 | +31 | +1.9% | 6,900 |
| 2024/07/22 | 1,638 | 1,650 | 1,635 | 1,641 | +7 | +0.4% | 5,800 |
| 2024/07/19 | 1,631 | 1,635 | 1,614 | 1,634 | +5 | +0.3% | 2,600 |
| 2024/07/18 | 1,605 | 1,629 | 1,602 | 1,629 | +23 | +1.4% | 6,900 |
| 2024/07/17 | 1,584 | 1,619 | 1,581 | 1,606 | +31 | +2% | 7,700 |
| 2024/07/16 | 1,562 | 1,575 | 1,560 | 1,575 | +13 | +0.8% | 1,400 |
| 2024/07/12 | 1,560 | 1,562 | 1,554 | 1,562 | -6 | -0.4% | 3,200 |
| 2024/07/11 | 1,575 | 1,589 | 1,544 | 1,568 | -7 | -0.4% | 2,800 |
| 2024/07/10 | 1,570 | 1,599 | 1,570 | 1,575 | +5 | +0.3% | 1,200 |
51～
100
件表示中 / 5828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 | 87,100円 | +5.2% | +7.3% | 3.21% | 12.57倍 | 1.21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 |
| ネットスターズ | 87,100円 | +5.8% | - | 0.00% | - | 2.11倍 |
|
ＱＲコード決済等に対応キャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
| ティアンドエス | 189,900円 | +34.2% | - | 0.42% | 29.25倍 | 5.91倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| ＪＤＳＣ | 103,300円 | +21.5% | - | 0.00% | 94.42倍 | 4.30倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| ＮＣＳ＆Ａ | 78,100円 | +0.5% | +8.6% | 4.87% | 9.57倍 | 1.02倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
市場注目の銘柄
チャート関連のコラム
