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 |
|---|---|---|---|---|---|---|---|
| 2021/03/29 | 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 |
| 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 |
1051～
1100
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
