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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,143 | 1,143 | 1,129 | 1,135 | +2 | +0.2% | 7,000 |
| 2022/09/21 | 1,132 | 1,133 | 1,125 | 1,133 | +1 | +0.1% | 5,800 |
| 2022/09/20 | 1,134 | 1,135 | 1,132 | 1,132 | ±0 | ±0% | 4,200 |
| 2022/09/16 | 1,134 | 1,137 | 1,125 | 1,132 | +2 | +0.2% | 5,800 |
| 2022/09/15 | 1,138 | 1,138 | 1,130 | 1,130 | -9 | -0.8% | 2,300 |
| 2022/09/14 | 1,134 | 1,139 | 1,129 | 1,139 | +5 | +0.4% | 2,400 |
| 2022/09/13 | 1,132 | 1,138 | 1,132 | 1,134 | +3 | +0.3% | 4,200 |
| 2022/09/12 | 1,139 | 1,139 | 1,128 | 1,131 | +2 | +0.2% | 3,600 |
| 2022/09/09 | 1,131 | 1,133 | 1,128 | 1,129 | -2 | -0.2% | 4,400 |
| 2022/09/08 | 1,134 | 1,134 | 1,131 | 1,131 | -3 | -0.3% | 2,600 |
| 2022/09/07 | 1,128 | 1,136 | 1,128 | 1,134 | +4 | +0.4% | 2,000 |
| 2022/09/06 | 1,133 | 1,140 | 1,130 | 1,130 | -12 | -1.1% | 2,500 |
| 2022/09/05 | 1,139 | 1,142 | 1,129 | 1,142 | +3 | +0.3% | 2,700 |
| 2022/09/02 | 1,139 | 1,153 | 1,130 | 1,139 | ±0 | ±0% | 6,000 |
| 2022/09/01 | 1,154 | 1,154 | 1,132 | 1,139 | -16 | -1.4% | 4,700 |
| 2022/08/31 | 1,146 | 1,155 | 1,143 | 1,155 | +10 | +0.9% | 2,600 |
| 2022/08/30 | 1,145 | 1,159 | 1,145 | 1,145 | +3 | +0.3% | 1,400 |
| 2022/08/29 | 1,141 | 1,167 | 1,141 | 1,142 | -20 | -1.7% | 7,800 |
| 2022/08/26 | 1,164 | 1,164 | 1,160 | 1,162 | -2 | -0.2% | 1,600 |
| 2022/08/25 | 1,160 | 1,164 | 1,158 | 1,164 | +2 | +0.2% | 8,300 |
| 2022/08/24 | 1,164 | 1,165 | 1,161 | 1,162 | +4 | +0.3% | 3,500 |
| 2022/08/23 | 1,161 | 1,162 | 1,152 | 1,158 | -10 | -0.9% | 3,300 |
| 2022/08/22 | 1,153 | 1,178 | 1,145 | 1,168 | +15 | +1.3% | 6,700 |
| 2022/08/19 | 1,152 | 1,158 | 1,150 | 1,153 | +3 | +0.3% | 2,400 |
| 2022/08/18 | 1,149 | 1,152 | 1,145 | 1,150 | +2 | +0.2% | 2,400 |
| 2022/08/17 | 1,150 | 1,152 | 1,146 | 1,148 | -2 | -0.2% | 2,300 |
| 2022/08/16 | 1,151 | 1,151 | 1,145 | 1,150 | -1 | -0.1% | 3,700 |
| 2022/08/15 | 1,157 | 1,157 | 1,144 | 1,151 | +9 | +0.8% | 2,800 |
| 2022/08/12 | 1,154 | 1,154 | 1,142 | 1,142 | -7 | -0.6% | 2,500 |
| 2022/08/10 | 1,175 | 1,175 | 1,141 | 1,149 | -1 | -0.1% | 4,400 |
| 2022/08/09 | 1,163 | 1,163 | 1,150 | 1,150 | -13 | -1.1% | 8,000 |
| 2022/08/08 | 1,163 | 1,171 | 1,163 | 1,163 | ±0 | ±0% | 800 |
| 2022/08/05 | 1,178 | 1,178 | 1,163 | 1,163 | -19 | -1.6% | 1,800 |
| 2022/08/04 | 1,162 | 1,182 | 1,162 | 1,182 | +20 | +1.7% | 1,300 |
| 2022/08/03 | 1,175 | 1,175 | 1,157 | 1,162 | -13 | -1.1% | 2,600 |
| 2022/08/02 | 1,170 | 1,175 | 1,170 | 1,175 | +6 | +0.5% | 2,600 |
| 2022/08/01 | 1,186 | 1,186 | 1,166 | 1,169 | -35 | -2.9% | 6,600 |
| 2022/07/29 | 1,196 | 1,205 | 1,196 | 1,204 | -18 | -1.5% | 2,300 |
| 2022/07/28 | 1,225 | 1,225 | 1,222 | 1,222 | - | - | 400 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/25 | 1,237 | 1,237 | 1,209 | 1,225 | +7 | +0.6% | 25,000 |
| 2022/07/22 | 1,230 | 1,230 | 1,211 | 1,218 | -5 | -0.4% | 6,800 |
| 2022/07/21 | 1,217 | 1,227 | 1,216 | 1,223 | +6 | +0.5% | 3,200 |
| 2022/07/20 | 1,196 | 1,227 | 1,196 | 1,217 | +24 | +2% | 8,800 |
| 2022/07/19 | 1,195 | 1,195 | 1,185 | 1,193 | +1 | +0.1% | 2,100 |
| 2022/07/15 | 1,180 | 1,192 | 1,170 | 1,192 | +15 | +1.3% | 2,200 |
| 2022/07/14 | 1,183 | 1,192 | 1,177 | 1,177 | -15 | -1.3% | 2,400 |
| 2022/07/13 | 1,183 | 1,192 | 1,183 | 1,192 | +9 | +0.8% | 700 |
| 2022/07/12 | 1,191 | 1,191 | 1,183 | 1,183 | +7 | +0.6% | 200 |
501～
550
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
