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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 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 |
| 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 |
151～
200
件表示中 / 5909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 | 90,500円 | +5.2% | +7.3% | 3.09% | 13.06倍 | 1.26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 |
| オルツ | 43,000円 | +39.5% | - | 0.00% | - | 3.77倍 |
|
個性を織り込んだパーソナルＡＩを開発。同技術を用いて議事録やマッチング等のアプリ展開 |
| ユニリタ | 188,100円 | +4.3% | +2.2% | 3.72% | 16.79倍 | 1.21倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| ＭＤＶ | 37,000円 | +52.4% | - | 2.43% | 8.49倍 | 4.53倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| セグエ | 44,800円 | +20.2% | +18.9% | 2.90% | 20.23倍 | 4.76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
