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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 1,220 | 1,220 | 1,200 | 1,208 | -16 | -1.3% | 7,400 |
| 2021/11/26 | 1,240 | 1,250 | 1,210 | 1,224 | -23 | -1.8% | 4,600 |
| 2021/11/25 | 1,257 | 1,267 | 1,247 | 1,247 | -7 | -0.6% | 10,400 |
| 2021/11/24 | 1,237 | 1,254 | 1,233 | 1,254 | +21 | +1.7% | 5,700 |
| 2021/11/22 | 1,228 | 1,233 | 1,218 | 1,233 | +15 | +1.2% | 1,800 |
| 2021/11/19 | 1,241 | 1,245 | 1,189 | 1,218 | -22 | -1.8% | 18,900 |
| 2021/11/18 | 1,235 | 1,240 | 1,233 | 1,240 | +5 | +0.4% | 500 |
| 2021/11/17 | 1,240 | 1,243 | 1,229 | 1,235 | -1 | -0.1% | 2,800 |
| 2021/11/16 | 1,230 | 1,236 | 1,230 | 1,236 | +10 | +0.8% | 900 |
| 2021/11/15 | 1,234 | 1,234 | 1,225 | 1,226 | ±0 | ±0% | 1,400 |
| 2021/11/12 | 1,231 | 1,237 | 1,226 | 1,226 | ±0 | ±0% | 4,200 |
| 2021/11/11 | 1,228 | 1,231 | 1,225 | 1,226 | +2 | +0.2% | 1,100 |
| 2021/11/10 | 1,236 | 1,236 | 1,220 | 1,224 | -10 | -0.8% | 4,000 |
| 2021/11/09 | 1,229 | 1,242 | 1,226 | 1,234 | +6 | +0.5% | 4,500 |
| 2021/11/08 | 1,273 | 1,289 | 1,214 | 1,228 | -45 | -3.5% | 14,800 |
| 2021/11/05 | 1,290 | 1,290 | 1,263 | 1,273 | -31 | -2.4% | 15,700 |
| 2021/11/04 | 1,315 | 1,315 | 1,281 | 1,304 | -11 | -0.8% | 14,700 |
| 2021/11/02 | 1,315 | 1,315 | 1,306 | 1,315 | -1 | -0.1% | 2,800 |
| 2021/11/01 | 1,316 | 1,319 | 1,313 | 1,316 | -3 | -0.2% | 1,700 |
| 2021/10/29 | 1,315 | 1,322 | 1,315 | 1,319 | +4 | +0.3% | 1,500 |
| 2021/10/28 | 1,318 | 1,321 | 1,305 | 1,315 | -5 | -0.4% | 4,700 |
| 2021/10/27 | 1,317 | 1,320 | 1,317 | 1,320 | -6 | -0.5% | 2,400 |
| 2021/10/26 | 1,337 | 1,337 | 1,326 | 1,326 | -4 | -0.3% | 500 |
| 2021/10/25 | 1,338 | 1,338 | 1,321 | 1,330 | -9 | -0.7% | 6,100 |
| 2021/10/22 | 1,321 | 1,339 | 1,321 | 1,339 | +18 | +1.4% | 1,600 |
| 2021/10/21 | 1,330 | 1,330 | 1,321 | 1,321 | -6 | -0.5% | 1,100 |
| 2021/10/20 | 1,327 | 1,340 | 1,327 | 1,327 | +6 | +0.5% | 1,700 |
| 2021/10/19 | 1,316 | 1,321 | 1,316 | 1,321 | +6 | +0.5% | 800 |
| 2021/10/18 | 1,311 | 1,322 | 1,306 | 1,315 | +8 | +0.6% | 2,100 |
| 2021/10/15 | 1,330 | 1,330 | 1,293 | 1,307 | -8 | -0.6% | 2,300 |
| 2021/10/14 | 1,322 | 1,324 | 1,315 | 1,315 | -10 | -0.8% | 300 |
| 2021/10/13 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 100 |
| 2021/10/12 | 1,329 | 1,329 | 1,325 | 1,325 | +13 | +1% | 300 |
| 2021/10/11 | 1,333 | 1,333 | 1,311 | 1,312 | -14 | -1.1% | 2,200 |
| 2021/10/08 | 1,323 | 1,335 | 1,323 | 1,326 | -6 | -0.5% | 1,200 |
| 2021/10/07 | 1,331 | 1,332 | 1,329 | 1,332 | +3 | +0.2% | 1,300 |
| 2021/10/06 | 1,335 | 1,335 | 1,316 | 1,329 | +14 | +1.1% | 4,600 |
| 2021/10/05 | 1,322 | 1,330 | 1,315 | 1,315 | -33 | -2.4% | 4,800 |
| 2021/10/04 | 1,367 | 1,369 | 1,338 | 1,348 | -8 | -0.6% | 8,100 |
| 2021/10/01 | 1,383 | 1,383 | 1,350 | 1,356 | -28 | -2% | 5,200 |
| 2021/09/30 | 1,400 | 1,400 | 1,326 | 1,384 | -16 | -1.1% | 8,000 |
| 2021/09/29 | 1,369 | 1,400 | 1,369 | 1,400 | +12 | +0.9% | 1,900 |
| 2021/09/28 | 1,389 | 1,389 | 1,380 | 1,388 | +1 | +0.1% | 4,200 |
| 2021/09/27 | 1,388 | 1,389 | 1,382 | 1,387 | +5 | +0.4% | 2,200 |
| 2021/09/24 | 1,389 | 1,390 | 1,373 | 1,382 | +13 | +0.9% | 9,400 |
| 2021/09/22 | 1,360 | 1,370 | 1,360 | 1,369 | +21 | +1.6% | 6,100 |
| 2021/09/21 | 1,360 | 1,360 | 1,346 | 1,348 | -15 | -1.1% | 5,800 |
| 2021/09/17 | 1,360 | 1,365 | 1,360 | 1,363 | +8 | +0.6% | 2,900 |
| 2021/09/16 | 1,343 | 1,360 | 1,342 | 1,355 | +12 | +0.9% | 4,800 |
| 2021/09/15 | 1,340 | 1,343 | 1,323 | 1,343 | +13 | +1% | 4,300 |
701～
750
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 | 82,100円 | +5.2% | +7.3% | 3.41% | 11.85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 | 182,100円 | -8.7% | - | 0.53% | 34.42倍 | 5.92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 | 32,400円 | +4.8% | +7.9% | 3.09% | 38.48倍 | 1.29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 | 11,700円 | +2.6% | -50.8% | 0.00% | 220.75倍 | 2.06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 | 67,600円 | +14.6% | +51.7% | 2.07% | 7.16倍 | 1.82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
