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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 1,251 | 1,253 | 1,220 | 1,223 | -16 | -1.3% | 8,800 |
| 2023/06/30 | 1,228 | 1,242 | 1,228 | 1,239 | +15 | +1.2% | 5,700 |
| 2023/06/29 | 1,219 | 1,236 | 1,216 | 1,224 | +6 | +0.5% | 3,800 |
| 2023/06/28 | 1,210 | 1,218 | 1,208 | 1,218 | +8 | +0.7% | 5,200 |
| 2023/06/27 | 1,212 | 1,214 | 1,200 | 1,210 | +5 | +0.4% | 3,500 |
| 2023/06/26 | 1,204 | 1,214 | 1,202 | 1,205 | +3 | +0.2% | 3,900 |
| 2023/06/23 | 1,226 | 1,226 | 1,200 | 1,202 | -10 | -0.8% | 11,300 |
| 2023/06/22 | 1,211 | 1,215 | 1,206 | 1,212 | +13 | +1.1% | 5,800 |
| 2023/06/21 | 1,190 | 1,211 | 1,189 | 1,199 | +7 | +0.6% | 6,200 |
| 2023/06/20 | 1,209 | 1,212 | 1,189 | 1,192 | -17 | -1.4% | 9,400 |
| 2023/06/19 | 1,209 | 1,209 | 1,201 | 1,209 | +9 | +0.8% | 6,300 |
| 2023/06/16 | 1,189 | 1,200 | 1,187 | 1,200 | +11 | +0.9% | 6,000 |
| 2023/06/15 | 1,187 | 1,189 | 1,184 | 1,189 | +2 | +0.2% | 3,500 |
| 2023/06/14 | 1,187 | 1,189 | 1,185 | 1,187 | ±0 | ±0% | 2,300 |
| 2023/06/13 | 1,190 | 1,190 | 1,186 | 1,187 | -3 | -0.3% | 3,500 |
| 2023/06/12 | 1,198 | 1,198 | 1,185 | 1,190 | +7 | +0.6% | 3,300 |
| 2023/06/09 | 1,183 | 1,188 | 1,183 | 1,183 | ±0 | ±0% | 1,300 |
| 2023/06/08 | 1,180 | 1,183 | 1,180 | 1,183 | +3 | +0.3% | 1,900 |
| 2023/06/07 | 1,180 | 1,188 | 1,180 | 1,180 | -2 | -0.2% | 1,800 |
| 2023/06/06 | 1,182 | 1,190 | 1,182 | 1,182 | +2 | +0.2% | 2,900 |
| 2023/06/05 | 1,188 | 1,188 | 1,177 | 1,180 | +3 | +0.3% | 3,400 |
| 2023/06/02 | 1,179 | 1,180 | 1,172 | 1,177 | +2 | +0.2% | 2,300 |
| 2023/06/01 | 1,177 | 1,177 | 1,172 | 1,175 | -3 | -0.3% | 4,900 |
| 2023/05/31 | 1,177 | 1,186 | 1,177 | 1,178 | -3 | -0.3% | 3,900 |
| 2023/05/30 | 1,184 | 1,184 | 1,180 | 1,181 | -8 | -0.7% | 4,400 |
| 2023/05/29 | 1,190 | 1,190 | 1,181 | 1,189 | +4 | +0.3% | 4,500 |
| 2023/05/26 | 1,185 | 1,190 | 1,185 | 1,185 | +3 | +0.3% | 1,800 |
| 2023/05/25 | 1,190 | 1,190 | 1,182 | 1,182 | -6 | -0.5% | 8,000 |
| 2023/05/24 | 1,183 | 1,188 | 1,182 | 1,188 | ±0 | ±0% | 2,600 |
| 2023/05/23 | 1,188 | 1,188 | 1,181 | 1,188 | +7 | +0.6% | 1,500 |
| 2023/05/22 | 1,188 | 1,188 | 1,181 | 1,181 | -3 | -0.3% | 3,800 |
| 2023/05/19 | 1,184 | 1,184 | 1,180 | 1,184 | -1 | -0.1% | 1,200 |
| 2023/05/18 | 1,181 | 1,188 | 1,181 | 1,185 | +3 | +0.3% | 2,300 |
| 2023/05/17 | 1,181 | 1,185 | 1,180 | 1,182 | +1 | +0.1% | 1,700 |
| 2023/05/16 | 1,188 | 1,188 | 1,180 | 1,181 | -6 | -0.5% | 1,400 |
| 2023/05/15 | 1,181 | 1,187 | 1,181 | 1,187 | +6 | +0.5% | 500 |
| 2023/05/12 | 1,184 | 1,189 | 1,181 | 1,181 | +1 | +0.1% | 1,600 |
| 2023/05/11 | 1,176 | 1,182 | 1,175 | 1,180 | ±0 | ±0% | 2,300 |
| 2023/05/10 | 1,171 | 1,186 | 1,171 | 1,180 | +1 | +0.1% | 2,500 |
| 2023/05/09 | 1,181 | 1,185 | 1,170 | 1,179 | -4 | -0.3% | 4,200 |
| 2023/05/08 | 1,186 | 1,190 | 1,183 | 1,183 | -5 | -0.4% | 2,700 |
| 2023/05/02 | 1,198 | 1,198 | 1,174 | 1,188 | +7 | +0.6% | 2,600 |
| 2023/05/01 | 1,178 | 1,185 | 1,172 | 1,181 | +6 | +0.5% | 6,100 |
| 2023/04/28 | 1,189 | 1,189 | 1,159 | 1,175 | ±0 | ±0% | 7,300 |
| 2023/04/27 | 1,161 | 1,175 | 1,156 | 1,175 | +11 | +0.9% | 5,300 |
| 2023/04/26 | 1,160 | 1,173 | 1,160 | 1,164 | -5 | -0.4% | 3,200 |
| 2023/04/25 | 1,160 | 1,169 | 1,160 | 1,169 | +2 | +0.2% | 7,700 |
| 2023/04/24 | 1,165 | 1,174 | 1,162 | 1,167 | +8 | +0.7% | 5,100 |
| 2023/04/21 | 1,160 | 1,161 | 1,157 | 1,159 | -2 | -0.2% | 1,100 |
| 2023/04/20 | 1,168 | 1,168 | 1,160 | 1,161 | +1 | +0.1% | 2,200 |
351～
400
件表示中 / 5828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 | 86,500円 | +5.2% | +7.3% | 3.24% | 12.48倍 | 1.20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 |
| ネットスターズ | 86,900円 | +5.8% | - | 0.00% | - | 2.11倍 |
|
ＱＲコード決済等に対応キャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
| ティアンドエス | 190,500円 | +34.2% | - | 0.42% | 29.34倍 | 5.93倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| ＪＤＳＣ | 102,100円 | +21.5% | - | 0.00% | 93.32倍 | 4.25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 |
| ＮＣＳ＆Ａ | 78,500円 | +0.5% | +8.6% | 4.84% | 9.62倍 | 1.03倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
市場注目の銘柄
チャート関連のコラム
