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 |
|---|---|---|---|---|---|---|---|
| 2021/04/16 | 1,245 | 1,249 | 1,242 | 1,249 | +5 | +0.4% | 700 |
| 2021/04/15 | 1,244 | 1,244 | 1,234 | 1,244 | +12 | +1% | 1,100 |
| 2021/04/14 | 1,232 | 1,238 | 1,232 | 1,232 | +4 | +0.3% | 700 |
| 2021/04/13 | 1,234 | 1,246 | 1,227 | 1,228 | -12 | -1% | 1,900 |
| 2021/04/12 | 1,232 | 1,247 | 1,232 | 1,240 | +11 | +0.9% | 2,300 |
| 2021/04/09 | 1,219 | 1,229 | 1,219 | 1,229 | +9 | +0.7% | 1,800 |
| 2021/04/08 | 1,231 | 1,231 | 1,220 | 1,220 | -7 | -0.6% | 3,500 |
| 2021/04/07 | 1,225 | 1,232 | 1,224 | 1,227 | +1 | +0.1% | 3,800 |
| 2021/04/06 | 1,226 | 1,232 | 1,225 | 1,226 | +2 | +0.2% | 1,900 |
| 2021/04/05 | 1,239 | 1,241 | 1,222 | 1,224 | -15 | -1.2% | 6,700 |
| 2021/04/02 | 1,255 | 1,255 | 1,226 | 1,239 | -22 | -1.7% | 4,000 |
| 2021/04/01 | 1,255 | 1,269 | 1,224 | 1,261 | +28 | +2.3% | 3,800 |
| 2021/03/31 | 1,222 | 1,259 | 1,222 | 1,233 | +9 | +0.7% | 6,600 |
| 2021/03/30 | 1,212 | 1,237 | 1,212 | 1,224 | -36 | -2.9% | 10,000 |
| 2021/03/29 | 1,298 | 1,298 | 1,260 | 1,260 | -24 | -1.9% | 8,900 |
| 2021/03/26 | 1,298 | 1,298 | 1,280 | 1,284 | -1 | -0.1% | 5,100 |
| 2021/03/25 | 1,294 | 1,295 | 1,266 | 1,285 | +19 | +1.5% | 8,200 |
| 2021/03/24 | 1,281 | 1,281 | 1,260 | 1,266 | -15 | -1.2% | 7,500 |
| 2021/03/23 | 1,276 | 1,285 | 1,276 | 1,281 | +5 | +0.4% | 9,500 |
| 2021/03/22 | 1,270 | 1,276 | 1,265 | 1,276 | +11 | +0.9% | 8,200 |
| 2021/03/19 | 1,252 | 1,268 | 1,252 | 1,265 | -1 | -0.1% | 2,700 |
| 2021/03/18 | 1,259 | 1,266 | 1,257 | 1,266 | +10 | +0.8% | 6,300 |
| 2021/03/17 | 1,249 | 1,256 | 1,249 | 1,256 | +4 | +0.3% | 2,100 |
| 2021/03/16 | 1,250 | 1,253 | 1,243 | 1,252 | +8 | +0.6% | 6,200 |
| 2021/03/15 | 1,235 | 1,250 | 1,230 | 1,244 | ±0 | ±0% | 7,300 |
| 2021/03/12 | 1,239 | 1,245 | 1,227 | 1,244 | +10 | +0.8% | 3,600 |
| 2021/03/11 | 1,237 | 1,240 | 1,232 | 1,234 | -2 | -0.2% | 3,900 |
| 2021/03/10 | 1,232 | 1,237 | 1,226 | 1,236 | +11 | +0.9% | 5,100 |
| 2021/03/09 | 1,222 | 1,232 | 1,221 | 1,225 | ±0 | ±0% | 3,400 |
| 2021/03/08 | 1,225 | 1,230 | 1,221 | 1,225 | ±0 | ±0% | 3,300 |
| 2021/03/05 | 1,220 | 1,225 | 1,216 | 1,225 | +1 | +0.1% | 3,700 |
| 2021/03/04 | 1,226 | 1,226 | 1,219 | 1,224 | +4 | +0.3% | 4,400 |
| 2021/03/03 | 1,228 | 1,228 | 1,216 | 1,220 | -10 | -0.8% | 3,800 |
| 2021/03/02 | 1,230 | 1,230 | 1,222 | 1,230 | ±0 | ±0% | 2,000 |
| 2021/03/01 | 1,228 | 1,230 | 1,224 | 1,230 | +2 | +0.2% | 5,100 |
| 2021/02/26 | 1,220 | 1,228 | 1,212 | 1,228 | +7 | +0.6% | 13,600 |
| 2021/02/25 | 1,230 | 1,230 | 1,220 | 1,221 | -9 | -0.7% | 11,900 |
| 2021/02/24 | 1,228 | 1,230 | 1,221 | 1,230 | +9 | +0.7% | 5,600 |
| 2021/02/22 | 1,209 | 1,224 | 1,209 | 1,221 | +14 | +1.2% | 5,000 |
| 2021/02/19 | 1,224 | 1,224 | 1,206 | 1,207 | -20 | -1.6% | 14,700 |
| 2021/02/18 | 1,230 | 1,230 | 1,218 | 1,227 | -2 | -0.2% | 10,700 |
| 2021/02/17 | 1,226 | 1,230 | 1,220 | 1,229 | +1 | +0.1% | 7,800 |
| 2021/02/16 | 1,235 | 1,236 | 1,223 | 1,228 | -6 | -0.5% | 15,500 |
| 2021/02/15 | 1,236 | 1,236 | 1,225 | 1,234 | -2 | -0.2% | 4,900 |
| 2021/02/12 | 1,226 | 1,236 | 1,226 | 1,236 | +7 | +0.6% | 2,900 |
| 2021/02/10 | 1,230 | 1,239 | 1,222 | 1,229 | -4 | -0.3% | 6,800 |
| 2021/02/09 | 1,234 | 1,240 | 1,233 | 1,233 | -7 | -0.6% | 3,200 |
| 2021/02/08 | 1,239 | 1,242 | 1,229 | 1,240 | +12 | +1% | 3,500 |
| 2021/02/05 | 1,225 | 1,237 | 1,223 | 1,228 | +5 | +0.4% | 2,500 |
| 2021/02/04 | 1,222 | 1,228 | 1,220 | 1,223 | +8 | +0.7% | 3,100 |
851～
900
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
