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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 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 |
| 2024/07/09 | 1,552 | 1,580 | 1,542 | 1,570 | +18 | +1.2% | 2,500 |
| 2024/07/08 | 1,593 | 1,597 | 1,551 | 1,552 | -41 | -2.6% | 3,200 |
| 2024/07/05 | 1,659 | 1,660 | 1,577 | 1,593 | -72 | -4.3% | 8,300 |
| 2024/07/04 | 1,598 | 1,688 | 1,550 | 1,665 | +72 | +4.5% | 16,000 |
| 2024/07/03 | 1,582 | 1,595 | 1,576 | 1,593 | +11 | +0.7% | 3,600 |
| 2024/07/02 | 1,572 | 1,588 | 1,566 | 1,582 | +21 | +1.3% | 11,600 |
| 2024/07/01 | 1,557 | 1,565 | 1,552 | 1,561 | +4 | +0.3% | 6,600 |
| 2024/06/28 | 1,579 | 1,579 | 1,557 | 1,557 | +1 | +0.1% | 4,600 |
| 2024/06/27 | 1,545 | 1,560 | 1,527 | 1,556 | +12 | +0.8% | 6,600 |
| 2024/06/26 | 1,496 | 1,544 | 1,490 | 1,544 | +44 | +2.9% | 3,500 |
| 2024/06/25 | 1,518 | 1,520 | 1,471 | 1,500 | ±0 | ±0% | 13,900 |
| 2024/06/24 | 1,514 | 1,514 | 1,496 | 1,500 | -14 | -0.9% | 6,400 |
| 2024/06/21 | 1,470 | 1,514 | 1,467 | 1,514 | +46 | +3.1% | 13,700 |
| 2024/06/20 | 1,448 | 1,469 | 1,446 | 1,468 | +23 | +1.6% | 6,600 |
| 2024/06/19 | 1,446 | 1,448 | 1,431 | 1,445 | -1 | -0.1% | 3,900 |
| 2024/06/18 | 1,435 | 1,446 | 1,431 | 1,446 | +19 | +1.3% | 3,000 |
| 2024/06/17 | 1,439 | 1,439 | 1,426 | 1,427 | -15 | -1% | 2,000 |
| 2024/06/14 | 1,430 | 1,445 | 1,428 | 1,442 | +9 | +0.6% | 4,700 |
| 2024/06/13 | 1,429 | 1,435 | 1,426 | 1,433 | +4 | +0.3% | 1,900 |
| 2024/06/12 | 1,434 | 1,438 | 1,427 | 1,429 | -5 | -0.3% | 2,400 |
| 2024/06/11 | 1,432 | 1,435 | 1,427 | 1,434 | +2 | +0.1% | 2,900 |
| 2024/06/10 | 1,432 | 1,438 | 1,430 | 1,432 | -1 | -0.1% | 3,300 |
| 2024/06/07 | 1,440 | 1,440 | 1,433 | 1,433 | -7 | -0.5% | 2,400 |
| 2024/06/06 | 1,446 | 1,446 | 1,429 | 1,440 | +2 | +0.1% | 1,600 |
| 2024/06/05 | 1,449 | 1,449 | 1,431 | 1,438 | -11 | -0.8% | 1,800 |
| 2024/06/04 | 1,450 | 1,450 | 1,437 | 1,449 | +8 | +0.6% | 4,400 |
| 2024/06/03 | 1,434 | 1,443 | 1,427 | 1,441 | +7 | +0.5% | 3,200 |
| 2024/05/31 | 1,442 | 1,444 | 1,434 | 1,434 | ±0 | ±0% | 1,300 |
| 2024/05/30 | 1,431 | 1,441 | 1,430 | 1,434 | -10 | -0.7% | 1,700 |
| 2024/05/29 | 1,440 | 1,447 | 1,436 | 1,444 | +4 | +0.3% | 1,400 |
| 2024/05/28 | 1,445 | 1,453 | 1,440 | 1,440 | ±0 | ±0% | 3,500 |
| 2024/05/27 | 1,435 | 1,444 | 1,430 | 1,440 | +13 | +0.9% | 5,600 |
| 2024/05/24 | 1,421 | 1,428 | 1,420 | 1,427 | -12 | -0.8% | 9,300 |
| 2024/05/23 | 1,434 | 1,444 | 1,434 | 1,439 | +5 | +0.3% | 9,900 |
| 2024/05/22 | 1,420 | 1,434 | 1,411 | 1,434 | +11 | +0.8% | 7,300 |
| 2024/05/21 | 1,442 | 1,442 | 1,421 | 1,423 | -18 | -1.2% | 8,800 |
| 2024/05/20 | 1,435 | 1,447 | 1,429 | 1,441 | +6 | +0.4% | 5,500 |
| 2024/05/17 | 1,439 | 1,440 | 1,431 | 1,435 | -2 | -0.1% | 3,400 |
| 2024/05/16 | 1,449 | 1,449 | 1,430 | 1,437 | -13 | -0.9% | 4,300 |
| 2024/05/15 | 1,450 | 1,460 | 1,440 | 1,450 | +2 | +0.1% | 12,900 |
| 2024/05/14 | 1,446 | 1,448 | 1,439 | 1,448 | +2 | +0.1% | 1,600 |
| 2024/05/13 | 1,444 | 1,446 | 1,434 | 1,446 | +14 | +1% | 3,400 |
| 2024/05/10 | 1,444 | 1,444 | 1,422 | 1,432 | -6 | -0.4% | 3,000 |
| 2024/05/09 | 1,430 | 1,438 | 1,415 | 1,438 | ±0 | ±0% | 6,000 |
| 2024/05/08 | 1,450 | 1,450 | 1,422 | 1,438 | -8 | -0.6% | 5,100 |
101～
150
件表示中 / 5833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 | 88,400円 | +5.2% | +7.3% | 3.17% | 12.76倍 | 1.23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 |
| ＪＤＳＣ | 106,500円 | +21.5% | - | 0.00% | 97.35倍 | 4.44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 |
| クロスマーケＧ | 73,500円 | +14.6% | +51.7% | 1.90% | 7.71倍 | 1.96倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| ＨＥＲＯＺ | 96,600円 | +23.9% | +22.3% | 0.00% | 485.43倍 | 3.08倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| 網 屋 | 336,500円 | +33.2% | +10.1% | 0.00% | 41.75倍 | 7.11倍 |
|
データセキュリティに強み、ＳａａＳ軸にストックビジネス育成、ネットワーク構築サービスも |
市場注目の銘柄
チャート関連のコラム
