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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,172 | 1,186 | 1,172 | 1,186 | +15 | +1.3% | 1,000 |
| 2022/04/25 | 1,173 | 1,187 | 1,170 | 1,171 | -17 | -1.4% | 9,800 |
| 2022/04/22 | 1,182 | 1,188 | 1,172 | 1,188 | +13 | +1.1% | 4,000 |
| 2022/04/21 | 1,180 | 1,182 | 1,175 | 1,175 | ±0 | ±0% | 4,200 |
| 2022/04/20 | 1,177 | 1,182 | 1,168 | 1,175 | -5 | -0.4% | 4,100 |
| 2022/04/19 | 1,173 | 1,181 | 1,173 | 1,180 | +8 | +0.7% | 700 |
| 2022/04/18 | 1,168 | 1,176 | 1,167 | 1,172 | -8 | -0.7% | 2,000 |
| 2022/04/15 | 1,173 | 1,180 | 1,173 | 1,180 | +7 | +0.6% | 1,900 |
| 2022/04/14 | 1,171 | 1,178 | 1,170 | 1,173 | -5 | -0.4% | 3,200 |
| 2022/04/13 | 1,169 | 1,178 | 1,169 | 1,178 | +3 | +0.3% | 700 |
| 2022/04/12 | 1,170 | 1,178 | 1,165 | 1,175 | -8 | -0.7% | 7,900 |
| 2022/04/11 | 1,192 | 1,197 | 1,180 | 1,183 | -12 | -1% | 6,200 |
| 2022/04/08 | 1,199 | 1,199 | 1,195 | 1,195 | -3 | -0.3% | 1,100 |
| 2022/04/07 | 1,199 | 1,199 | 1,192 | 1,198 | -1 | -0.1% | 1,500 |
| 2022/04/06 | 1,199 | 1,199 | 1,196 | 1,199 | ±0 | ±0% | 1,800 |
| 2022/04/05 | 1,192 | 1,199 | 1,192 | 1,199 | +7 | +0.6% | 3,300 |
| 2022/04/04 | 1,198 | 1,198 | 1,190 | 1,192 | ±0 | ±0% | 2,700 |
| 2022/04/01 | 1,190 | 1,200 | 1,189 | 1,192 | +2 | +0.2% | 2,200 |
| 2022/03/31 | 1,192 | 1,197 | 1,186 | 1,190 | -1 | -0.1% | 8,000 |
| 2022/03/30 | 1,202 | 1,209 | 1,191 | 1,191 | -31 | -2.5% | 10,900 |
| 2022/03/29 | 1,218 | 1,227 | 1,213 | 1,222 | +15 | +1.2% | 6,700 |
| 2022/03/28 | 1,221 | 1,233 | 1,207 | 1,207 | -14 | -1.1% | 14,700 |
| 2022/03/25 | 1,224 | 1,228 | 1,213 | 1,221 | -3 | -0.2% | 12,500 |
| 2022/03/24 | 1,215 | 1,229 | 1,215 | 1,224 | +9 | +0.7% | 3,700 |
| 2022/03/23 | 1,218 | 1,225 | 1,212 | 1,215 | +1 | +0.1% | 8,700 |
| 2022/03/22 | 1,217 | 1,229 | 1,213 | 1,214 | +5 | +0.4% | 5,200 |
| 2022/03/18 | 1,216 | 1,216 | 1,205 | 1,209 | -8 | -0.7% | 3,700 |
| 2022/03/17 | 1,216 | 1,218 | 1,210 | 1,217 | +6 | +0.5% | 3,300 |
| 2022/03/16 | 1,215 | 1,217 | 1,211 | 1,211 | +1 | +0.1% | 1,400 |
| 2022/03/15 | 1,214 | 1,215 | 1,208 | 1,210 | +4 | +0.3% | 1,300 |
| 2022/03/14 | 1,203 | 1,215 | 1,203 | 1,206 | -2 | -0.2% | 1,800 |
| 2022/03/11 | 1,203 | 1,213 | 1,203 | 1,208 | +8 | +0.7% | 1,500 |
| 2022/03/10 | 1,209 | 1,217 | 1,200 | 1,200 | -9 | -0.7% | 5,600 |
| 2022/03/09 | 1,205 | 1,209 | 1,205 | 1,209 | +18 | +1.5% | 1,000 |
| 2022/03/08 | 1,192 | 1,198 | 1,190 | 1,191 | -6 | -0.5% | 3,400 |
| 2022/03/07 | 1,212 | 1,213 | 1,196 | 1,197 | -15 | -1.2% | 11,300 |
| 2022/03/04 | 1,227 | 1,227 | 1,211 | 1,212 | -15 | -1.2% | 4,100 |
| 2022/03/03 | 1,214 | 1,227 | 1,212 | 1,227 | +17 | +1.4% | 3,300 |
| 2022/03/02 | 1,221 | 1,229 | 1,210 | 1,210 | -20 | -1.6% | 8,200 |
| 2022/03/01 | 1,225 | 1,234 | 1,225 | 1,230 | +5 | +0.4% | 2,500 |
| 2022/02/28 | 1,228 | 1,228 | 1,225 | 1,225 | +5 | +0.4% | 1,600 |
| 2022/02/25 | 1,221 | 1,233 | 1,216 | 1,220 | -13 | -1.1% | 8,000 |
| 2022/02/24 | 1,237 | 1,239 | 1,226 | 1,233 | -5 | -0.4% | 6,500 |
| 2022/02/22 | 1,240 | 1,246 | 1,237 | 1,238 | -8 | -0.6% | 5,400 |
| 2022/02/21 | 1,257 | 1,258 | 1,243 | 1,246 | -12 | -1% | 4,300 |
| 2022/02/18 | 1,254 | 1,260 | 1,254 | 1,258 | +4 | +0.3% | 3,000 |
| 2022/02/17 | 1,246 | 1,256 | 1,246 | 1,254 | +8 | +0.6% | 800 |
| 2022/02/16 | 1,248 | 1,254 | 1,246 | 1,246 | -2 | -0.2% | 2,000 |
| 2022/02/15 | 1,245 | 1,252 | 1,245 | 1,248 | -4 | -0.3% | 1,500 |
| 2022/02/14 | 1,242 | 1,252 | 1,242 | 1,252 | +10 | +0.8% | 900 |
601～
650
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 | 182,700円 | -8.7% | - | 0.53% | 34.53倍 | 5.94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 | 32,100円 | +4.8% | +7.9% | 3.12% | 38.12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 | 68,100円 | +14.6% | +51.7% | 2.06% | 7.21倍 | 1.83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
