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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 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 |
| 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 |
251～
300
件表示中 / 5971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 | 103,700円 | +7.1% | +7.3% | 3.09% | 13.32倍 | 1.38倍 |
|
独立系情報サービス会社。顧客企業のシステム開発・構築・運用保守などのサービス事業を展開 |
| シンクロフード | 59,000円 | +3.8% | -24.5% | 2.54% | 28.79倍 | 3.10倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| クロスキャット | 100,800円 | +5.6% | +4.8% | 3.37% | 10.43倍 | 2.41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 |
| スパイダーＰ | 48,400円 | +30.2% | - | 0.00% | - | 6.47倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| 電 算 | 292,800円 | +31.2% | +72.7% | 3.42% | 5.62倍 | 1.34倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
市場注目の銘柄
チャート関連のコラム
