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 |
|---|---|---|---|---|---|---|---|
| 2001/06/19 | 1,060 | 1,060 | 1,041 | 1,041 | -19 | -1.8% | 6,000 |
| 2001/06/18 | 1,060 | 1,060 | 1,060 | 1,060 | -20 | -1.9% | 1,000 |
| 2001/06/15 | 1,080 | 1,080 | 1,070 | 1,080 | - | - | 5,000 |
| 2001/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/13 | 1,090 | 1,090 | 1,090 | 1,090 | -50 | -4.4% | 1,000 |
| 2001/06/12 | 1,120 | 1,140 | 1,120 | 1,140 | +30 | +2.7% | 2,000 |
| 2001/06/11 | 1,100 | 1,110 | 1,100 | 1,110 | ±0 | ±0% | 3,000 |
| 2001/06/08 | 1,100 | 1,110 | 1,100 | 1,110 | +20 | +1.8% | 2,000 |
| 2001/06/07 | 1,090 | 1,090 | 1,090 | 1,090 | - | - | 1,000 |
| 2001/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/05 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 1,000 |
| 2001/06/04 | 1,076 | 1,089 | 1,075 | 1,075 | ±0 | ±0% | 4,000 |
| 2001/06/01 | 1,061 | 1,075 | 1,061 | 1,075 | -25 | -2.3% | 3,000 |
| 2001/05/31 | 1,110 | 1,110 | 1,100 | 1,100 | -29 | -2.6% | 5,000 |
| 2001/05/30 | 1,129 | 1,129 | 1,129 | 1,129 | -1 | -0.1% | 2,000 |
| 2001/05/29 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 2,000 |
| 2001/05/28 | 1,110 | 1,150 | 1,110 | 1,130 | -50 | -4.2% | 4,000 |
| 2001/05/25 | 1,140 | 1,180 | 1,140 | 1,180 | +40 | +3.5% | 10,000 |
| 2001/05/24 | 1,150 | 1,150 | 1,140 | 1,140 | +10 | +0.9% | 4,000 |
| 2001/05/23 | 1,110 | 1,150 | 1,110 | 1,130 | +30 | +2.7% | 6,000 |
| 2001/05/22 | 1,121 | 1,121 | 1,100 | 1,100 | -15 | -1.3% | 12,000 |
| 2001/05/21 | 1,111 | 1,115 | 1,110 | 1,115 | -15 | -1.3% | 12,000 |
| 2001/05/18 | 1,140 | 1,140 | 1,130 | 1,130 | +30 | +2.7% | 8,000 |
| 2001/05/17 | 1,131 | 1,131 | 1,100 | 1,100 | -15 | -1.3% | 10,000 |
| 2001/05/16 | 1,120 | 1,120 | 1,110 | 1,115 | +35 | +3.2% | 10,000 |
| 2001/05/15 | 1,082 | 1,100 | 1,050 | 1,080 | -62 | -5.4% | 24,000 |
| 2001/05/14 | 1,157 | 1,157 | 1,142 | 1,142 | -23 | -2% | 7,000 |
| 2001/05/11 | 1,210 | 1,210 | 1,160 | 1,165 | +15 | +1.3% | 20,000 |
| 2001/05/10 | 1,120 | 1,160 | 1,120 | 1,150 | -30 | -2.5% | 10,000 |
| 2001/05/09 | 1,190 | 1,200 | 1,180 | 1,180 | +10 | +0.9% | 14,000 |
| 2001/05/08 | 1,141 | 1,170 | 1,141 | 1,170 | +50 | +4.5% | 11,000 |
| 2001/05/07 | 1,100 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 10,000 |
| 2001/05/02 | 1,072 | 1,100 | 1,072 | 1,100 | +45 | +4.3% | 9,000 |
| 2001/05/01 | 1,046 | 1,055 | 1,046 | 1,055 | +25 | +2.4% | 2,000 |
| 2001/04/27 | 1,040 | 1,040 | 1,030 | 1,030 | -5 | -0.5% | 5,000 |
| 2001/04/26 | 1,035 | 1,035 | 1,035 | 1,035 | -15 | -1.4% | 1,000 |
| 2001/04/25 | 1,050 | 1,050 | 1,050 | 1,050 | -10 | -0.9% | 2,000 |
| 2001/04/24 | 1,055 | 1,060 | 1,055 | 1,060 | +25 | +2.4% | 2,000 |
| 2001/04/23 | 1,035 | 1,035 | 1,035 | 1,035 | +5 | +0.5% | 1,000 |
| 2001/04/20 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 6,000 |
| 2001/04/19 | 1,030 | 1,030 | 1,030 | 1,030 | - | - | 1,000 |
| 2001/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/16 | 1,020 | 1,020 | 1,001 | 1,020 | -10 | -1% | 6,000 |
| 2001/04/13 | 1,020 | 1,030 | 1,020 | 1,030 | +19 | +1.9% | 3,000 |
| 2001/04/12 | 1,011 | 1,011 | 1,011 | 1,011 | -19 | -1.8% | 2,000 |
| 2001/04/11 | 1,050 | 1,050 | 1,030 | 1,030 | -20 | -1.9% | 3,000 |
| 2001/04/10 | 1,050 | 1,050 | 1,050 | 1,050 | +28 | +2.7% | 2,000 |
| 2001/04/09 | 1,022 | 1,022 | 1,022 | 1,022 | +1 | +0.1% | 1,000 |
| 2001/04/06 | 1,021 | 1,050 | 1,021 | 1,021 | - | - | 5,000 |
5751～
5800
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 | 87,100円 | +5.2% | +7.3% | 3.21% | 12.57倍 | 1.21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 | 87,100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 | 189,900円 | +34.2% | - | 0.42% | 29.25倍 | 5.91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 | 103,300円 | +21.5% | - | 0.00% | 94.42倍 | 4.30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 | 78,100円 | +0.5% | +8.6% | 4.87% | 9.57倍 | 1.02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
