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 |
|---|---|---|---|---|---|---|---|
| 2021/06/11 | 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 |
| 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 |
1001～
1050
件表示中 / 5974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 | 101,600円 | +7.1% | +7.3% | 3.15% | 13.05倍 | 1.35倍 |
|
独立系情報サービス会社。顧客企業のシステム開発・構築・運用保守などのサービス事業を展開 |
| ＭＤＶ | 42,000円 | +52.4% | - | 2.14% | 9.64倍 | 5.14倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| スターツ出版 | 437,500円 | +3.7% | +1.6% | 2.74% | 9.71倍 | 1.72倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| サクラＫＣＳ | 149,100円 | +1.6% | +3.8% | 2.28% | 15.61倍 | 0.84倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| セグエ | 50,900円 | +20.2% | +18.9% | 2.55% | 22.98倍 | 5.40倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
市場注目の銘柄
チャート関連のコラム
