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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 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 |
| 2024/05/07 | 1,440 | 1,447 | 1,430 | 1,446 | +35 | +2.5% | 14,500 |
| 2024/05/02 | 1,448 | 1,449 | 1,403 | 1,411 | -29 | -2% | 49,600 |
| 2024/05/01 | 1,345 | 1,456 | 1,345 | 1,440 | +101 | +7.5% | 36,900 |
| 2024/04/30 | 1,331 | 1,339 | 1,324 | 1,339 | +23 | +1.7% | 5,300 |
| 2024/04/26 | 1,332 | 1,333 | 1,311 | 1,316 | -9 | -0.7% | 4,300 |
| 2024/04/25 | 1,323 | 1,325 | 1,310 | 1,325 | +5 | +0.4% | 10,400 |
| 2024/04/24 | 1,310 | 1,320 | 1,302 | 1,320 | +9 | +0.7% | 11,100 |
| 2024/04/23 | 1,308 | 1,311 | 1,306 | 1,311 | +10 | +0.8% | 2,400 |
| 2024/04/22 | 1,308 | 1,310 | 1,300 | 1,301 | -5 | -0.4% | 6,500 |
| 2024/04/19 | 1,303 | 1,317 | 1,302 | 1,306 | -12 | -0.9% | 3,100 |
| 2024/04/18 | 1,314 | 1,319 | 1,306 | 1,318 | +4 | +0.3% | 4,000 |
| 2024/04/17 | 1,327 | 1,333 | 1,293 | 1,314 | -12 | -0.9% | 9,800 |
| 2024/04/16 | 1,368 | 1,368 | 1,300 | 1,326 | -34 | -2.5% | 8,900 |
| 2024/04/15 | 1,355 | 1,363 | 1,354 | 1,360 | -4 | -0.3% | 3,200 |
| 2024/04/12 | 1,384 | 1,384 | 1,364 | 1,364 | -11 | -0.8% | 3,200 |
| 2024/04/11 | 1,365 | 1,385 | 1,361 | 1,375 | +6 | +0.4% | 2,900 |
| 2024/04/10 | 1,365 | 1,370 | 1,364 | 1,369 | +7 | +0.5% | 4,100 |
| 2024/04/09 | 1,354 | 1,362 | 1,353 | 1,362 | +8 | +0.6% | 1,400 |
201～
250
件表示中 / 5915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 | 97,100円 | +5.2% | +7.3% | 2.88% | 14.02倍 | 1.36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 |
| クロスキャット | 95,500円 | +7.8% | +14.6% | 3.25% | 11.61倍 | 2.64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 |
| サイバセキュリ | 156,300円 | +29.6% | +20.2% | 0.32% | 22.86倍 | 9.50倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| オートサーバー | 219,900円 | +3.2% | -4.1% | 3.00% | 10.49倍 | 1.31倍 |
|
中古車流通プラットフォーム「ＡＳＮＥＴ」運営。オークション代行と業者間の中古車売買仲介 |
| 日本ＢＳ放 | 88,600円 | +0.6% | -3.1% | 3.39% | 11.22倍 | 0.66倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
市場注目の銘柄
チャート関連のコラム
