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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 1,273 | 1,287 | 1,271 | 1,287 | +12 | +0.9% | 5,600 |
| 2021/06/30 | 1,274 | 1,275 | 1,265 | 1,275 | +1 | +0.1% | 2,400 |
| 2021/06/29 | 1,276 | 1,283 | 1,274 | 1,274 | -2 | -0.2% | 10,600 |
| 2021/06/28 | 1,276 | 1,278 | 1,276 | 1,276 | -2 | -0.2% | 5,100 |
| 2021/06/25 | 1,280 | 1,280 | 1,275 | 1,278 | +4 | +0.3% | 9,400 |
| 2021/06/24 | 1,275 | 1,275 | 1,269 | 1,274 | +5 | +0.4% | 1,700 |
| 2021/06/23 | 1,256 | 1,269 | 1,256 | 1,269 | +19 | +1.5% | 2,200 |
| 2021/06/22 | 1,261 | 1,270 | 1,250 | 1,250 | -6 | -0.5% | 8,400 |
| 2021/06/21 | 1,255 | 1,257 | 1,249 | 1,256 | +9 | +0.7% | 6,500 |
| 2021/06/18 | 1,241 | 1,248 | 1,240 | 1,247 | +6 | +0.5% | 6,200 |
| 2021/06/17 | 1,240 | 1,247 | 1,240 | 1,241 | ±0 | ±0% | 1,400 |
| 2021/06/16 | 1,251 | 1,251 | 1,240 | 1,241 | +1 | +0.1% | 1,700 |
| 2021/06/15 | 1,251 | 1,251 | 1,240 | 1,240 | -11 | -0.9% | 1,900 |
| 2021/06/14 | 1,253 | 1,253 | 1,247 | 1,251 | -2 | -0.2% | 1,000 |
| 2021/06/11 | 1,230 | 1,255 | 1,230 | 1,253 | +23 | +1.9% | 7,100 |
| 2021/06/10 | 1,227 | 1,237 | 1,227 | 1,230 | +3 | +0.2% | 1,100 |
| 2021/06/09 | 1,231 | 1,234 | 1,227 | 1,227 | -7 | -0.6% | 1,500 |
| 2021/06/08 | 1,237 | 1,240 | 1,230 | 1,234 | -5 | -0.4% | 2,300 |
| 2021/06/07 | 1,237 | 1,244 | 1,236 | 1,239 | +7 | +0.6% | 6,600 |
| 2021/06/04 | 1,231 | 1,236 | 1,231 | 1,232 | +2 | +0.2% | 900 |
| 2021/06/03 | 1,233 | 1,235 | 1,230 | 1,230 | -3 | -0.2% | 1,800 |
| 2021/06/02 | 1,234 | 1,235 | 1,233 | 1,233 | ±0 | ±0% | 800 |
| 2021/06/01 | 1,230 | 1,235 | 1,226 | 1,233 | +7 | +0.6% | 800 |
| 2021/05/31 | 1,232 | 1,235 | 1,223 | 1,226 | -7 | -0.6% | 3,600 |
| 2021/05/28 | 1,232 | 1,233 | 1,229 | 1,233 | +1 | +0.1% | 3,900 |
| 2021/05/27 | 1,236 | 1,237 | 1,232 | 1,232 | -2 | -0.2% | 2,900 |
| 2021/05/26 | 1,235 | 1,239 | 1,234 | 1,234 | ±0 | ±0% | 1,000 |
| 2021/05/25 | 1,231 | 1,239 | 1,231 | 1,234 | +4 | +0.3% | 12,900 |
| 2021/05/24 | 1,230 | 1,230 | 1,221 | 1,230 | ±0 | ±0% | 8,800 |
| 2021/05/21 | 1,225 | 1,230 | 1,224 | 1,230 | +2 | +0.2% | 7,500 |
| 2021/05/20 | 1,225 | 1,229 | 1,222 | 1,228 | +3 | +0.2% | 5,100 |
| 2021/05/19 | 1,220 | 1,228 | 1,206 | 1,225 | ±0 | ±0% | 5,900 |
| 2021/05/18 | 1,220 | 1,225 | 1,219 | 1,225 | +5 | +0.4% | 3,100 |
| 2021/05/17 | 1,221 | 1,225 | 1,215 | 1,220 | -1 | -0.1% | 5,900 |
| 2021/05/14 | 1,216 | 1,225 | 1,215 | 1,221 | +15 | +1.2% | 1,700 |
| 2021/05/13 | 1,220 | 1,230 | 1,199 | 1,206 | -16 | -1.3% | 24,400 |
| 2021/05/12 | 1,233 | 1,233 | 1,222 | 1,222 | -6 | -0.5% | 2,100 |
| 2021/05/11 | 1,231 | 1,235 | 1,228 | 1,228 | -3 | -0.2% | 2,700 |
| 2021/05/10 | 1,232 | 1,235 | 1,228 | 1,231 | ±0 | ±0% | 2,300 |
| 2021/05/07 | 1,233 | 1,234 | 1,223 | 1,231 | -3 | -0.2% | 7,800 |
| 2021/05/06 | 1,240 | 1,240 | 1,230 | 1,234 | -7 | -0.6% | 3,000 |
| 2021/04/30 | 1,237 | 1,241 | 1,235 | 1,241 | +8 | +0.6% | 2,200 |
| 2021/04/28 | 1,233 | 1,233 | 1,231 | 1,233 | -1 | -0.1% | 1,600 |
| 2021/04/27 | 1,240 | 1,240 | 1,234 | 1,234 | ±0 | ±0% | 2,000 |
| 2021/04/26 | 1,230 | 1,240 | 1,230 | 1,234 | +4 | +0.3% | 1,300 |
| 2021/04/23 | 1,247 | 1,247 | 1,213 | 1,230 | -6 | -0.5% | 10,000 |
| 2021/04/22 | 1,232 | 1,236 | 1,220 | 1,236 | +12 | +1% | 9,400 |
| 2021/04/21 | 1,225 | 1,230 | 1,223 | 1,224 | -2 | -0.2% | 5,700 |
| 2021/04/20 | 1,234 | 1,234 | 1,223 | 1,226 | -6 | -0.5% | 4,200 |
| 2021/04/19 | 1,248 | 1,248 | 1,225 | 1,232 | -17 | -1.4% | 6,000 |
801～
850
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
