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 |
|---|---|---|---|---|---|---|---|
| 2024/04/08 | 1,353 | 1,355 | 1,353 | 1,354 | +2 | +0.1% | 3,600 |
| 2024/04/05 | 1,360 | 1,365 | 1,351 | 1,352 | -24 | -1.7% | 5,400 |
| 2024/04/04 | 1,377 | 1,380 | 1,362 | 1,376 | ±0 | ±0% | 3,000 |
| 2024/04/03 | 1,382 | 1,393 | 1,375 | 1,376 | -18 | -1.3% | 4,200 |
| 2024/04/02 | 1,410 | 1,410 | 1,388 | 1,394 | -18 | -1.3% | 2,800 |
| 2024/04/01 | 1,424 | 1,424 | 1,396 | 1,412 | +2 | +0.1% | 3,600 |
| 2024/03/29 | 1,420 | 1,441 | 1,400 | 1,410 | +6 | +0.4% | 8,900 |
| 2024/03/28 | 1,393 | 1,434 | 1,393 | 1,404 | -37 | -2.6% | 7,500 |
| 2024/03/27 | 1,454 | 1,459 | 1,441 | 1,441 | +1 | +0.1% | 8,100 |
| 2024/03/26 | 1,442 | 1,450 | 1,440 | 1,440 | -1 | -0.1% | 2,100 |
| 2024/03/25 | 1,470 | 1,470 | 1,428 | 1,441 | +1 | +0.1% | 8,800 |
| 2024/03/22 | 1,446 | 1,459 | 1,436 | 1,440 | +7 | +0.5% | 9,500 |
| 2024/03/21 | 1,435 | 1,444 | 1,425 | 1,433 | -8 | -0.6% | 5,900 |
| 2024/03/19 | 1,417 | 1,442 | 1,417 | 1,441 | +24 | +1.7% | 4,300 |
| 2024/03/18 | 1,413 | 1,430 | 1,403 | 1,417 | +3 | +0.2% | 4,200 |
| 2024/03/15 | 1,385 | 1,429 | 1,385 | 1,414 | +31 | +2.2% | 2,300 |
| 2024/03/14 | 1,388 | 1,392 | 1,381 | 1,383 | -5 | -0.4% | 2,200 |
| 2024/03/13 | 1,391 | 1,419 | 1,388 | 1,388 | -13 | -0.9% | 5,400 |
| 2024/03/12 | 1,411 | 1,411 | 1,386 | 1,401 | -11 | -0.8% | 8,300 |
| 2024/03/11 | 1,420 | 1,428 | 1,412 | 1,412 | -13 | -0.9% | 3,800 |
| 2024/03/08 | 1,415 | 1,427 | 1,415 | 1,425 | +10 | +0.7% | 1,700 |
| 2024/03/07 | 1,413 | 1,426 | 1,412 | 1,415 | -3 | -0.2% | 2,100 |
| 2024/03/06 | 1,420 | 1,425 | 1,417 | 1,418 | -10 | -0.7% | 2,600 |
| 2024/03/05 | 1,424 | 1,429 | 1,414 | 1,428 | -1 | -0.1% | 2,800 |
| 2024/03/04 | 1,449 | 1,449 | 1,411 | 1,429 | -1 | -0.1% | 5,200 |
| 2024/03/01 | 1,414 | 1,430 | 1,401 | 1,430 | +26 | +1.9% | 4,300 |
| 2024/02/29 | 1,406 | 1,406 | 1,401 | 1,404 | ±0 | ±0% | 1,500 |
| 2024/02/28 | 1,400 | 1,410 | 1,400 | 1,404 | +4 | +0.3% | 1,200 |
| 2024/02/27 | 1,418 | 1,418 | 1,400 | 1,400 | -3 | -0.2% | 3,400 |
| 2024/02/26 | 1,426 | 1,426 | 1,402 | 1,403 | -4 | -0.3% | 5,000 |
| 2024/02/22 | 1,409 | 1,434 | 1,402 | 1,407 | -3 | -0.2% | 10,500 |
| 2024/02/21 | 1,405 | 1,415 | 1,405 | 1,410 | +6 | +0.4% | 8,100 |
| 2024/02/20 | 1,399 | 1,404 | 1,399 | 1,404 | +16 | +1.2% | 2,500 |
| 2024/02/19 | 1,402 | 1,403 | 1,388 | 1,388 | -13 | -0.9% | 2,900 |
| 2024/02/16 | 1,389 | 1,409 | 1,386 | 1,401 | +9 | +0.6% | 6,400 |
| 2024/02/15 | 1,386 | 1,394 | 1,386 | 1,392 | -3 | -0.2% | 4,100 |
| 2024/02/14 | 1,387 | 1,395 | 1,386 | 1,395 | +5 | +0.4% | 1,800 |
| 2024/02/13 | 1,400 | 1,410 | 1,387 | 1,390 | -9 | -0.6% | 3,500 |
| 2024/02/09 | 1,410 | 1,410 | 1,395 | 1,399 | +1 | +0.1% | 3,100 |
| 2024/02/08 | 1,394 | 1,409 | 1,394 | 1,398 | +4 | +0.3% | 4,100 |
| 2024/02/07 | 1,390 | 1,395 | 1,376 | 1,394 | +5 | +0.4% | 4,700 |
| 2024/02/06 | 1,388 | 1,389 | 1,381 | 1,389 | +1 | +0.1% | 5,900 |
| 2024/02/05 | 1,390 | 1,395 | 1,382 | 1,388 | -7 | -0.5% | 6,400 |
| 2024/02/02 | 1,387 | 1,395 | 1,385 | 1,395 | +8 | +0.6% | 1,900 |
| 2024/02/01 | 1,385 | 1,393 | 1,385 | 1,387 | -1 | -0.1% | 2,100 |
| 2024/01/31 | 1,385 | 1,390 | 1,385 | 1,388 | -3 | -0.2% | 1,900 |
| 2024/01/30 | 1,400 | 1,402 | 1,372 | 1,391 | -41 | -2.9% | 21,400 |
| 2024/01/29 | 1,410 | 1,450 | 1,400 | 1,432 | +22 | +1.6% | 37,100 |
| 2024/01/26 | 1,374 | 1,413 | 1,374 | 1,410 | +34 | +2.5% | 8,200 |
| 2024/01/25 | 1,394 | 1,400 | 1,352 | 1,376 | -18 | -1.3% | 17,100 |
251～
300
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 | 95,100円 | +7.8% | +14.6% | 3.26% | 11.56倍 | 2.62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 | 155,900円 | +29.6% | +20.2% | 0.32% | 22.80倍 | 9.48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
