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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,136 | 1,158 | 1,136 | 1,147 | +11 | +1% | 1,300 |
| 2022/12/06 | 1,133 | 1,136 | 1,130 | 1,136 | +3 | +0.3% | 1,400 |
| 2022/12/05 | 1,146 | 1,146 | 1,133 | 1,133 | -13 | -1.1% | 4,800 |
| 2022/12/02 | 1,147 | 1,147 | 1,146 | 1,146 | -3 | -0.3% | 1,100 |
| 2022/12/01 | 1,160 | 1,163 | 1,146 | 1,149 | -10 | -0.9% | 4,200 |
| 2022/11/30 | 1,160 | 1,160 | 1,144 | 1,159 | -2 | -0.2% | 3,500 |
| 2022/11/29 | 1,168 | 1,168 | 1,150 | 1,161 | -2 | -0.2% | 2,700 |
| 2022/11/28 | 1,159 | 1,163 | 1,154 | 1,163 | +12 | +1% | 2,900 |
| 2022/11/25 | 1,160 | 1,160 | 1,143 | 1,151 | +2 | +0.2% | 7,800 |
| 2022/11/24 | 1,148 | 1,153 | 1,148 | 1,149 | +6 | +0.5% | 7,000 |
| 2022/11/22 | 1,143 | 1,145 | 1,138 | 1,143 | -4 | -0.3% | 4,700 |
| 2022/11/21 | 1,140 | 1,149 | 1,138 | 1,147 | +13 | +1.1% | 3,700 |
| 2022/11/18 | 1,140 | 1,140 | 1,134 | 1,134 | +5 | +0.4% | 800 |
| 2022/11/17 | 1,133 | 1,140 | 1,120 | 1,129 | -5 | -0.4% | 4,300 |
| 2022/11/16 | 1,118 | 1,134 | 1,116 | 1,134 | +4 | +0.4% | 1,300 |
| 2022/11/15 | 1,138 | 1,139 | 1,129 | 1,130 | -8 | -0.7% | 2,300 |
| 2022/11/14 | 1,144 | 1,144 | 1,126 | 1,138 | +8 | +0.7% | 600 |
| 2022/11/11 | 1,142 | 1,142 | 1,120 | 1,130 | +10 | +0.9% | 5,600 |
| 2022/11/10 | 1,113 | 1,127 | 1,113 | 1,120 | -6 | -0.5% | 2,700 |
| 2022/11/09 | 1,118 | 1,126 | 1,118 | 1,126 | +5 | +0.4% | 600 |
| 2022/11/08 | 1,136 | 1,136 | 1,111 | 1,121 | +2 | +0.2% | 1,700 |
| 2022/11/07 | 1,119 | 1,120 | 1,111 | 1,119 | ±0 | ±0% | 1,300 |
| 2022/11/04 | 1,111 | 1,121 | 1,109 | 1,119 | +9 | +0.8% | 1,900 |
| 2022/11/02 | 1,112 | 1,119 | 1,095 | 1,110 | +2 | +0.2% | 3,300 |
| 2022/11/01 | 1,095 | 1,115 | 1,095 | 1,108 | +16 | +1.5% | 9,100 |
| 2022/10/31 | 1,100 | 1,100 | 1,092 | 1,092 | ±0 | ±0% | 1,900 |
| 2022/10/28 | 1,105 | 1,105 | 1,091 | 1,092 | -11 | -1% | 2,200 |
| 2022/10/27 | 1,100 | 1,103 | 1,100 | 1,103 | +3 | +0.3% | 600 |
| 2022/10/26 | 1,098 | 1,101 | 1,096 | 1,100 | +2 | +0.2% | 1,500 |
| 2022/10/25 | 1,103 | 1,103 | 1,094 | 1,098 | -2 | -0.2% | 7,300 |
| 2022/10/24 | 1,100 | 1,100 | 1,092 | 1,100 | +6 | +0.5% | 3,700 |
| 2022/10/21 | 1,087 | 1,100 | 1,086 | 1,094 | +2 | +0.2% | 4,300 |
| 2022/10/20 | 1,082 | 1,099 | 1,082 | 1,092 | +10 | +0.9% | 2,700 |
| 2022/10/19 | 1,081 | 1,084 | 1,081 | 1,082 | ±0 | ±0% | 4,100 |
| 2022/10/18 | 1,083 | 1,084 | 1,080 | 1,082 | ±0 | ±0% | 3,300 |
| 2022/10/17 | 1,085 | 1,085 | 1,070 | 1,082 | -7 | -0.6% | 7,800 |
| 2022/10/14 | 1,103 | 1,103 | 1,080 | 1,089 | +4 | +0.4% | 2,200 |
| 2022/10/13 | 1,106 | 1,106 | 1,080 | 1,085 | -6 | -0.5% | 4,100 |
| 2022/10/12 | 1,107 | 1,107 | 1,076 | 1,091 | -10 | -0.9% | 6,900 |
| 2022/10/11 | 1,101 | 1,106 | 1,095 | 1,101 | -1 | -0.1% | 2,900 |
| 2022/10/07 | 1,103 | 1,103 | 1,095 | 1,102 | ±0 | ±0% | 3,500 |
| 2022/10/06 | 1,106 | 1,106 | 1,098 | 1,102 | +2 | +0.2% | 3,300 |
| 2022/10/05 | 1,096 | 1,102 | 1,085 | 1,100 | +4 | +0.4% | 4,100 |
| 2022/10/04 | 1,103 | 1,103 | 1,081 | 1,096 | +16 | +1.5% | 5,400 |
| 2022/10/03 | 1,088 | 1,108 | 1,078 | 1,080 | -5 | -0.5% | 7,700 |
| 2022/09/30 | 1,103 | 1,110 | 1,084 | 1,085 | -25 | -2.3% | 6,400 |
| 2022/09/29 | 1,115 | 1,118 | 1,080 | 1,110 | -15 | -1.3% | 12,400 |
| 2022/09/28 | 1,123 | 1,127 | 1,110 | 1,125 | -2 | -0.2% | 8,100 |
| 2022/09/27 | 1,130 | 1,130 | 1,120 | 1,127 | -1 | -0.1% | 6,100 |
| 2022/09/26 | 1,135 | 1,135 | 1,119 | 1,128 | -7 | -0.6% | 7,300 |
451～
500
件表示中 / 5788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 | 81,300円 | +5.2% | +7.3% | 3.44% | 11.73倍 | 1.15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 |
| ティアンドエス | 178,600円 | -8.7% | - | 0.54% | 33.76倍 | 5.81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 |
| エニグモ | 31,900円 | +4.8% | +7.9% | 3.13% | 37.89倍 | 1.27倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
| ストリムメディ | 11,400円 | +2.6% | -50.8% | 0.00% | 215.09倍 | 2.01倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| クロスマーケＧ | 67,100円 | +14.6% | +51.7% | 2.09% | 7.11倍 | 1.81倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
市場注目の銘柄
チャート関連のコラム
