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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 1,244 | 1,250 | 1,238 | 1,242 | -2 | -0.2% | 7,100 |
| 2022/02/09 | 1,242 | 1,260 | 1,240 | 1,244 | +2 | +0.2% | 6,200 |
| 2022/02/08 | 1,248 | 1,252 | 1,242 | 1,242 | -6 | -0.5% | 3,600 |
| 2022/02/07 | 1,253 | 1,259 | 1,248 | 1,248 | -14 | -1.1% | 3,600 |
| 2022/02/04 | 1,252 | 1,262 | 1,248 | 1,262 | +4 | +0.3% | 400 |
| 2022/02/03 | 1,250 | 1,258 | 1,250 | 1,258 | +8 | +0.6% | 200 |
| 2022/02/02 | 1,267 | 1,267 | 1,248 | 1,250 | -9 | -0.7% | 4,400 |
| 2022/02/01 | 1,265 | 1,265 | 1,259 | 1,259 | +9 | +0.7% | 700 |
| 2022/01/31 | 1,249 | 1,260 | 1,248 | 1,250 | +3 | +0.2% | 3,900 |
| 2022/01/28 | 1,248 | 1,248 | 1,237 | 1,247 | +12 | +1% | 600 |
| 2022/01/27 | 1,248 | 1,253 | 1,235 | 1,235 | -13 | -1% | 4,600 |
| 2022/01/26 | 1,245 | 1,248 | 1,245 | 1,248 | +3 | +0.2% | 400 |
| 2022/01/25 | 1,267 | 1,267 | 1,241 | 1,245 | -7 | -0.6% | 6,200 |
| 2022/01/24 | 1,244 | 1,255 | 1,244 | 1,252 | +4 | +0.3% | 3,000 |
| 2022/01/21 | 1,247 | 1,251 | 1,240 | 1,248 | ±0 | ±0% | 4,500 |
| 2022/01/20 | 1,247 | 1,250 | 1,241 | 1,248 | -1 | -0.1% | 1,800 |
| 2022/01/19 | 1,251 | 1,254 | 1,244 | 1,249 | -2 | -0.2% | 2,500 |
| 2022/01/18 | 1,252 | 1,258 | 1,248 | 1,251 | -1 | -0.1% | 2,900 |
| 2022/01/17 | 1,258 | 1,268 | 1,252 | 1,252 | -8 | -0.6% | 2,100 |
| 2022/01/14 | 1,256 | 1,270 | 1,253 | 1,260 | +4 | +0.3% | 2,100 |
| 2022/01/13 | 1,263 | 1,265 | 1,255 | 1,256 | -7 | -0.6% | 2,300 |
| 2022/01/12 | 1,267 | 1,267 | 1,255 | 1,263 | -1 | -0.1% | 4,000 |
| 2022/01/11 | 1,264 | 1,266 | 1,255 | 1,264 | ±0 | ±0% | 3,400 |
| 2022/01/07 | 1,261 | 1,267 | 1,259 | 1,264 | +3 | +0.2% | 700 |
| 2022/01/06 | 1,270 | 1,270 | 1,259 | 1,261 | -14 | -1.1% | 3,100 |
| 2022/01/05 | 1,270 | 1,275 | 1,270 | 1,275 | +9 | +0.7% | 2,600 |
| 2022/01/04 | 1,264 | 1,272 | 1,264 | 1,266 | ±0 | ±0% | 1,800 |
| 2021/12/30 | 1,268 | 1,268 | 1,265 | 1,266 | +5 | +0.4% | 1,600 |
| 2021/12/29 | 1,259 | 1,304 | 1,259 | 1,261 | -11 | -0.9% | 4,300 |
| 2021/12/28 | 1,280 | 1,280 | 1,258 | 1,272 | +7 | +0.6% | 3,000 |
| 2021/12/27 | 1,275 | 1,275 | 1,260 | 1,265 | -13 | -1% | 5,400 |
| 2021/12/24 | 1,319 | 1,319 | 1,266 | 1,278 | +19 | +1.5% | 26,500 |
| 2021/12/23 | 1,255 | 1,262 | 1,253 | 1,259 | +9 | +0.7% | 6,000 |
| 2021/12/22 | 1,232 | 1,252 | 1,230 | 1,250 | +25 | +2% | 4,200 |
| 2021/12/21 | 1,213 | 1,232 | 1,206 | 1,225 | +14 | +1.2% | 8,200 |
| 2021/12/20 | 1,212 | 1,212 | 1,203 | 1,211 | +1 | +0.1% | 5,400 |
| 2021/12/17 | 1,210 | 1,215 | 1,205 | 1,210 | ±0 | ±0% | 3,900 |
| 2021/12/16 | 1,222 | 1,223 | 1,205 | 1,210 | -11 | -0.9% | 6,300 |
| 2021/12/15 | 1,218 | 1,230 | 1,218 | 1,221 | -7 | -0.6% | 2,300 |
| 2021/12/14 | 1,229 | 1,232 | 1,215 | 1,228 | +11 | +0.9% | 9,600 |
| 2021/12/13 | 1,215 | 1,222 | 1,203 | 1,217 | -12 | -1% | 5,200 |
| 2021/12/10 | 1,214 | 1,229 | 1,214 | 1,229 | +6 | +0.5% | 5,200 |
| 2021/12/09 | 1,230 | 1,231 | 1,215 | 1,223 | -1 | -0.1% | 9,400 |
| 2021/12/08 | 1,228 | 1,229 | 1,224 | 1,224 | +2 | +0.2% | 5,500 |
| 2021/12/07 | 1,233 | 1,234 | 1,218 | 1,222 | -1 | -0.1% | 3,700 |
| 2021/12/06 | 1,222 | 1,231 | 1,222 | 1,223 | +1 | +0.1% | 1,400 |
| 2021/12/03 | 1,232 | 1,232 | 1,222 | 1,222 | -12 | -1% | 3,000 |
| 2021/12/02 | 1,221 | 1,234 | 1,221 | 1,234 | +13 | +1.1% | 900 |
| 2021/12/01 | 1,217 | 1,234 | 1,217 | 1,221 | +3 | +0.2% | 3,500 |
| 2021/11/30 | 1,215 | 1,236 | 1,214 | 1,218 | +10 | +0.8% | 1,500 |
651～
700
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 | 81,800円 | +5.2% | +7.3% | 3.42% | 11.81倍 | 1.16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 | 181,900円 | -8.7% | - | 0.53% | 34.38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 | 11,600円 | +2.6% | -50.8% | 0.00% | 218.86倍 | 2.04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 | 68,200円 | +14.6% | +51.7% | 2.05% | 7.22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
