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 |
---|---|---|---|---|---|---|---|
2021/02/03 | 1,223 | 1,247 | 1,211 | 1,215 | -5 | -0.4% | 4,700 |
2021/02/02 | 1,210 | 1,230 | 1,208 | 1,220 | -7 | -0.6% | 8,700 |
2021/02/01 | 1,240 | 1,240 | 1,220 | 1,227 | -27 | -2.2% | 9,700 |
2021/01/29 | 1,273 | 1,273 | 1,254 | 1,254 | -2 | -0.2% | 4,200 |
2021/01/28 | 1,263 | 1,269 | 1,246 | 1,256 | -7 | -0.6% | 10,000 |
2021/01/27 | 1,269 | 1,269 | 1,252 | 1,263 | -6 | -0.5% | 4,700 |
2021/01/26 | 1,271 | 1,275 | 1,267 | 1,269 | +5 | +0.4% | 1,900 |
2021/01/25 | 1,280 | 1,280 | 1,259 | 1,264 | ±0 | ±0% | 7,900 |
2021/01/22 | 1,256 | 1,266 | 1,256 | 1,264 | +11 | +0.9% | 3,600 |
2021/01/21 | 1,245 | 1,253 | 1,245 | 1,253 | +12 | +1% | 4,600 |
2021/01/20 | 1,255 | 1,255 | 1,238 | 1,241 | -1 | -0.1% | 5,100 |
2021/01/19 | 1,237 | 1,247 | 1,237 | 1,242 | +5 | +0.4% | 1,700 |
2021/01/18 | 1,250 | 1,256 | 1,236 | 1,237 | ±0 | ±0% | 4,500 |
2021/01/15 | 1,265 | 1,265 | 1,237 | 1,237 | -14 | -1.1% | 6,700 |
2021/01/14 | 1,253 | 1,263 | 1,241 | 1,251 | -10 | -0.8% | 8,000 |
2021/01/13 | 1,272 | 1,272 | 1,260 | 1,261 | +1 | +0.1% | 7,300 |
2021/01/12 | 1,254 | 1,272 | 1,250 | 1,260 | +13 | +1% | 9,200 |
2021/01/08 | 1,242 | 1,250 | 1,237 | 1,247 | +10 | +0.8% | 12,400 |
2021/01/07 | 1,235 | 1,244 | 1,232 | 1,237 | +9 | +0.7% | 13,100 |
2021/01/06 | 1,234 | 1,236 | 1,225 | 1,228 | ±0 | ±0% | 3,000 |
2021/01/05 | 1,216 | 1,233 | 1,216 | 1,228 | +5 | +0.4% | 3,000 |
2021/01/04 | 1,234 | 1,234 | 1,215 | 1,223 | -11 | -0.9% | 6,800 |
2020/12/30 | 1,223 | 1,237 | 1,221 | 1,234 | +4 | +0.3% | 4,200 |
2020/12/29 | 1,230 | 1,230 | 1,219 | 1,230 | +9 | +0.7% | 2,300 |
2020/12/28 | 1,225 | 1,232 | 1,220 | 1,221 | -3 | -0.2% | 2,800 |
2020/12/25 | 1,240 | 1,240 | 1,224 | 1,224 | -4 | -0.3% | 22,600 |
2020/12/24 | 1,230 | 1,238 | 1,222 | 1,228 | +1 | +0.1% | 11,000 |
2020/12/23 | 1,217 | 1,227 | 1,215 | 1,227 | +12 | +1% | 7,900 |
2020/12/22 | 1,221 | 1,224 | 1,215 | 1,215 | -6 | -0.5% | 5,000 |
2020/12/21 | 1,224 | 1,225 | 1,215 | 1,221 | -3 | -0.2% | 4,000 |
2020/12/18 | 1,215 | 1,227 | 1,215 | 1,224 | +8 | +0.7% | 3,700 |
2020/12/17 | 1,215 | 1,225 | 1,215 | 1,216 | +1 | +0.1% | 4,300 |
2020/12/16 | 1,220 | 1,225 | 1,214 | 1,215 | ±0 | ±0% | 3,500 |
2020/12/15 | 1,224 | 1,224 | 1,211 | 1,215 | -9 | -0.7% | 1,900 |
2020/12/14 | 1,236 | 1,236 | 1,218 | 1,224 | +10 | +0.8% | 12,100 |
2020/12/11 | 1,209 | 1,223 | 1,206 | 1,214 | +4 | +0.3% | 7,900 |
2020/12/10 | 1,225 | 1,228 | 1,210 | 1,210 | -19 | -1.5% | 6,000 |
2020/12/09 | 1,221 | 1,229 | 1,221 | 1,229 | +9 | +0.7% | 2,500 |
2020/12/08 | 1,216 | 1,223 | 1,216 | 1,220 | ±0 | ±0% | 1,100 |
2020/12/07 | 1,217 | 1,227 | 1,215 | 1,220 | -2 | -0.2% | 1,800 |
2020/12/04 | 1,209 | 1,223 | 1,209 | 1,222 | +13 | +1.1% | 2,400 |
2020/12/03 | 1,210 | 1,213 | 1,205 | 1,209 | +1 | +0.1% | 2,500 |
2020/12/02 | 1,223 | 1,223 | 1,207 | 1,208 | -7 | -0.6% | 4,800 |
2020/12/01 | 1,219 | 1,219 | 1,211 | 1,215 | -1 | -0.1% | 1,800 |
2020/11/30 | 1,219 | 1,221 | 1,210 | 1,216 | +6 | +0.5% | 4,600 |
2020/11/27 | 1,205 | 1,229 | 1,205 | 1,210 | -5 | -0.4% | 6,700 |
2020/11/26 | 1,220 | 1,220 | 1,215 | 1,215 | -5 | -0.4% | 1,300 |
2020/11/25 | 1,244 | 1,244 | 1,210 | 1,220 | ±0 | ±0% | 8,100 |
2020/11/24 | 1,203 | 1,220 | 1,193 | 1,220 | +22 | +1.8% | 5,400 |
2020/11/20 | 1,202 | 1,206 | 1,198 | 1,198 | -10 | -0.8% | 6,200 |
901~
950
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