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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 1,340 | 1,340 | 1,320 | 1,330 | -14 | -1% | 4,400 |
| 2021/09/13 | 1,335 | 1,346 | 1,330 | 1,344 | +16 | +1.2% | 1,500 |
| 2021/09/10 | 1,323 | 1,330 | 1,320 | 1,328 | +6 | +0.5% | 2,200 |
| 2021/09/09 | 1,325 | 1,325 | 1,317 | 1,322 | +6 | +0.5% | 2,700 |
| 2021/09/08 | 1,310 | 1,330 | 1,307 | 1,316 | -4 | -0.3% | 6,400 |
| 2021/09/07 | 1,320 | 1,328 | 1,318 | 1,320 | +10 | +0.8% | 1,500 |
| 2021/09/06 | 1,312 | 1,323 | 1,310 | 1,310 | -1 | -0.1% | 1,500 |
| 2021/09/03 | 1,307 | 1,320 | 1,307 | 1,311 | +3 | +0.2% | 1,100 |
| 2021/09/02 | 1,302 | 1,315 | 1,302 | 1,308 | +8 | +0.6% | 1,500 |
| 2021/09/01 | 1,310 | 1,312 | 1,300 | 1,300 | -10 | -0.8% | 1,900 |
| 2021/08/31 | 1,307 | 1,310 | 1,307 | 1,310 | +8 | +0.6% | 400 |
| 2021/08/30 | 1,300 | 1,311 | 1,300 | 1,302 | +4 | +0.3% | 1,200 |
| 2021/08/27 | 1,299 | 1,307 | 1,298 | 1,298 | -11 | -0.8% | 600 |
| 2021/08/26 | 1,305 | 1,309 | 1,280 | 1,309 | -1 | -0.1% | 2,700 |
| 2021/08/25 | 1,347 | 1,347 | 1,310 | 1,310 | -30 | -2.2% | 9,700 |
| 2021/08/24 | 1,340 | 1,340 | 1,330 | 1,340 | +12 | +0.9% | 2,400 |
| 2021/08/23 | 1,331 | 1,331 | 1,321 | 1,328 | +14 | +1.1% | 700 |
| 2021/08/20 | 1,307 | 1,345 | 1,305 | 1,314 | +7 | +0.5% | 5,500 |
| 2021/08/19 | 1,306 | 1,307 | 1,306 | 1,307 | ±0 | ±0% | 300 |
| 2021/08/18 | 1,306 | 1,323 | 1,288 | 1,307 | -2 | -0.2% | 3,800 |
| 2021/08/17 | 1,334 | 1,334 | 1,308 | 1,309 | -28 | -2.1% | 3,200 |
| 2021/08/16 | 1,348 | 1,348 | 1,335 | 1,337 | -11 | -0.8% | 2,400 |
| 2021/08/13 | 1,344 | 1,360 | 1,335 | 1,348 | -2 | -0.1% | 6,000 |
| 2021/08/12 | 1,349 | 1,359 | 1,338 | 1,350 | +10 | +0.7% | 4,300 |
| 2021/08/11 | 1,338 | 1,359 | 1,338 | 1,340 | -20 | -1.5% | 2,500 |
| 2021/08/10 | 1,344 | 1,360 | 1,332 | 1,360 | +16 | +1.2% | 4,000 |
| 2021/08/06 | 1,335 | 1,345 | 1,335 | 1,344 | +6 | +0.4% | 800 |
| 2021/08/05 | 1,327 | 1,344 | 1,325 | 1,338 | +1 | +0.1% | 3,500 |
| 2021/08/04 | 1,327 | 1,341 | 1,325 | 1,337 | +13 | +1% | 1,000 |
| 2021/08/03 | 1,315 | 1,345 | 1,315 | 1,324 | -14 | -1% | 5,200 |
| 2021/08/02 | 1,328 | 1,388 | 1,328 | 1,338 | +28 | +2.1% | 5,500 |
| 2021/07/30 | 1,325 | 1,325 | 1,310 | 1,310 | +1 | +0.1% | 900 |
| 2021/07/29 | 1,331 | 1,331 | 1,303 | 1,309 | -22 | -1.7% | 6,600 |
| 2021/07/28 | 1,339 | 1,350 | 1,331 | 1,331 | -38 | -2.8% | 4,700 |
| 2021/07/27 | 1,385 | 1,394 | 1,335 | 1,369 | -15 | -1.1% | 4,500 |
| 2021/07/26 | 1,329 | 1,389 | 1,321 | 1,384 | +25 | +1.8% | 10,400 |
| 2021/07/21 | 1,400 | 1,400 | 1,301 | 1,359 | -6 | -0.4% | 32,400 |
| 2021/07/20 | 1,346 | 1,375 | 1,340 | 1,365 | +19 | +1.4% | 11,600 |
| 2021/07/19 | 1,320 | 1,350 | 1,320 | 1,346 | +25 | +1.9% | 6,200 |
| 2021/07/16 | 1,300 | 1,325 | 1,300 | 1,321 | +21 | +1.6% | 8,500 |
| 2021/07/15 | 1,291 | 1,305 | 1,273 | 1,300 | +5 | +0.4% | 8,200 |
| 2021/07/14 | 1,296 | 1,297 | 1,280 | 1,295 | -1 | -0.1% | 4,400 |
| 2021/07/13 | 1,297 | 1,297 | 1,294 | 1,296 | +10 | +0.8% | 1,600 |
| 2021/07/12 | 1,295 | 1,300 | 1,281 | 1,286 | -9 | -0.7% | 8,200 |
| 2021/07/09 | 1,280 | 1,295 | 1,277 | 1,295 | +12 | +0.9% | 13,900 |
| 2021/07/08 | 1,285 | 1,286 | 1,282 | 1,283 | -2 | -0.2% | 3,200 |
| 2021/07/07 | 1,285 | 1,294 | 1,285 | 1,285 | -4 | -0.3% | 2,000 |
| 2021/07/06 | 1,287 | 1,294 | 1,285 | 1,289 | ±0 | ±0% | 3,500 |
| 2021/07/05 | 1,290 | 1,292 | 1,286 | 1,289 | +1 | +0.1% | 3,200 |
| 2021/07/02 | 1,290 | 1,290 | 1,283 | 1,288 | +1 | +0.1% | 10,300 |
751～
800
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
