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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,192 | 1,192 | 1,176 | 1,176 | -3 | -0.3% | 700 |
| 2022/07/08 | 1,183 | 1,197 | 1,179 | 1,179 | -9 | -0.8% | 1,100 |
| 2022/07/07 | 1,196 | 1,198 | 1,188 | 1,188 | -11 | -0.9% | 800 |
| 2022/07/06 | 1,187 | 1,203 | 1,187 | 1,199 | +12 | +1% | 700 |
| 2022/07/05 | 1,191 | 1,215 | 1,170 | 1,187 | -4 | -0.3% | 4,200 |
| 2022/07/04 | 1,213 | 1,213 | 1,191 | 1,191 | -6 | -0.5% | 10,800 |
| 2022/07/01 | 1,190 | 1,197 | 1,190 | 1,197 | +5 | +0.4% | 5,400 |
| 2022/06/30 | 1,179 | 1,193 | 1,179 | 1,192 | +18 | +1.5% | 4,400 |
| 2022/06/29 | 1,165 | 1,175 | 1,163 | 1,174 | +9 | +0.8% | 900 |
| 2022/06/28 | 1,160 | 1,177 | 1,160 | 1,165 | -10 | -0.9% | 4,900 |
| 2022/06/27 | 1,179 | 1,179 | 1,164 | 1,175 | +3 | +0.3% | 1,600 |
| 2022/06/24 | 1,177 | 1,177 | 1,163 | 1,172 | +11 | +0.9% | 6,700 |
| 2022/06/23 | 1,161 | 1,162 | 1,142 | 1,161 | +1 | +0.1% | 2,800 |
| 2022/06/22 | 1,158 | 1,162 | 1,155 | 1,160 | +3 | +0.3% | 1,800 |
| 2022/06/21 | 1,146 | 1,160 | 1,146 | 1,157 | +12 | +1% | 2,900 |
| 2022/06/20 | 1,146 | 1,146 | 1,136 | 1,145 | -1 | -0.1% | 1,900 |
| 2022/06/17 | 1,137 | 1,146 | 1,136 | 1,146 | +6 | +0.5% | 1,200 |
| 2022/06/16 | 1,138 | 1,147 | 1,138 | 1,140 | +2 | +0.2% | 600 |
| 2022/06/15 | 1,143 | 1,143 | 1,138 | 1,138 | -5 | -0.4% | 600 |
| 2022/06/14 | 1,135 | 1,144 | 1,134 | 1,143 | +7 | +0.6% | 2,300 |
| 2022/06/13 | 1,127 | 1,148 | 1,127 | 1,136 | -8 | -0.7% | 3,600 |
| 2022/06/10 | 1,145 | 1,145 | 1,136 | 1,144 | -1 | -0.1% | 1,600 |
| 2022/06/09 | 1,135 | 1,145 | 1,135 | 1,145 | +11 | +1% | 700 |
| 2022/06/08 | 1,142 | 1,147 | 1,129 | 1,134 | -2 | -0.2% | 3,800 |
| 2022/06/07 | 1,138 | 1,142 | 1,130 | 1,136 | -2 | -0.2% | 4,700 |
| 2022/06/06 | 1,129 | 1,138 | 1,129 | 1,138 | +12 | +1.1% | 800 |
| 2022/06/03 | 1,132 | 1,132 | 1,122 | 1,126 | -5 | -0.4% | 2,400 |
| 2022/06/02 | 1,130 | 1,132 | 1,125 | 1,131 | +5 | +0.4% | 1,200 |
| 2022/06/01 | 1,131 | 1,131 | 1,120 | 1,126 | +2 | +0.2% | 3,700 |
| 2022/05/31 | 1,132 | 1,132 | 1,124 | 1,124 | -3 | -0.3% | 1,000 |
| 2022/05/30 | 1,130 | 1,130 | 1,121 | 1,127 | +2 | +0.2% | 1,600 |
| 2022/05/27 | 1,144 | 1,144 | 1,118 | 1,125 | -17 | -1.5% | 9,600 |
| 2022/05/26 | 1,146 | 1,147 | 1,142 | 1,142 | -4 | -0.3% | 700 |
| 2022/05/25 | 1,149 | 1,149 | 1,126 | 1,146 | +4 | +0.4% | 8,300 |
| 2022/05/24 | 1,143 | 1,148 | 1,141 | 1,142 | +2 | +0.2% | 1,800 |
| 2022/05/23 | 1,137 | 1,141 | 1,136 | 1,140 | +13 | +1.2% | 1,900 |
| 2022/05/20 | 1,129 | 1,134 | 1,126 | 1,127 | +1 | +0.1% | 2,100 |
| 2022/05/19 | 1,130 | 1,134 | 1,122 | 1,126 | -7 | -0.6% | 3,300 |
| 2022/05/18 | 1,132 | 1,133 | 1,128 | 1,133 | +2 | +0.2% | 2,100 |
| 2022/05/17 | 1,130 | 1,134 | 1,127 | 1,131 | -7 | -0.6% | 2,300 |
| 2022/05/16 | 1,139 | 1,140 | 1,130 | 1,138 | -1 | -0.1% | 4,700 |
| 2022/05/13 | 1,149 | 1,149 | 1,136 | 1,139 | -12 | -1% | 7,400 |
| 2022/05/12 | 1,149 | 1,151 | 1,145 | 1,151 | +1 | +0.1% | 2,600 |
| 2022/05/11 | 1,151 | 1,157 | 1,150 | 1,150 | -9 | -0.8% | 1,300 |
| 2022/05/10 | 1,148 | 1,159 | 1,148 | 1,159 | +11 | +1% | 1,300 |
| 2022/05/09 | 1,153 | 1,157 | 1,148 | 1,148 | -4 | -0.3% | 2,200 |
| 2022/05/06 | 1,146 | 1,159 | 1,146 | 1,152 | +10 | +0.9% | 1,800 |
| 2022/05/02 | 1,174 | 1,175 | 1,142 | 1,142 | -26 | -2.2% | 11,000 |
| 2022/04/28 | 1,170 | 1,170 | 1,162 | 1,168 | +2 | +0.2% | 2,500 |
| 2022/04/27 | 1,180 | 1,181 | 1,166 | 1,166 | -20 | -1.7% | 2,600 |
551～
600
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 | 81,600円 | +5.2% | +7.3% | 3.43% | 11.78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 | 181,700円 | -8.7% | - | 0.53% | 34.34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 |
| エニグモ | 32,200円 | +4.8% | +7.9% | 3.11% | 38.24倍 | 1.28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 | 11,500円 | +2.6% | -50.8% | 0.00% | 216.98倍 | 2.02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 | 68,300円 | +14.6% | +51.7% | 2.05% | 7.23倍 | 1.84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
