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 |
---|---|---|---|---|---|---|---|
2020/06/24 | 1,200 | 1,209 | 1,200 | 1,206 | +8 | +0.7% | 4,600 |
2020/06/23 | 1,201 | 1,207 | 1,189 | 1,198 | +1 | +0.1% | 8,900 |
2020/06/22 | 1,170 | 1,197 | 1,170 | 1,197 | +29 | +2.5% | 7,600 |
2020/06/19 | 1,157 | 1,180 | 1,154 | 1,168 | +19 | +1.7% | 4,600 |
2020/06/18 | 1,135 | 1,150 | 1,135 | 1,149 | +15 | +1.3% | 4,300 |
2020/06/17 | 1,140 | 1,142 | 1,123 | 1,134 | -11 | -1% | 4,700 |
2020/06/16 | 1,121 | 1,148 | 1,121 | 1,145 | +29 | +2.6% | 3,300 |
2020/06/15 | 1,112 | 1,128 | 1,112 | 1,116 | -20 | -1.8% | 1,700 |
2020/06/12 | 1,111 | 1,136 | 1,111 | 1,136 | -24 | -2.1% | 8,900 |
2020/06/11 | 1,170 | 1,176 | 1,160 | 1,160 | -21 | -1.8% | 2,400 |
2020/06/10 | 1,178 | 1,189 | 1,172 | 1,181 | -4 | -0.3% | 2,800 |
2020/06/09 | 1,205 | 1,205 | 1,185 | 1,185 | -19 | -1.6% | 2,400 |
2020/06/08 | 1,208 | 1,214 | 1,193 | 1,204 | +10 | +0.8% | 3,900 |
2020/06/05 | 1,186 | 1,197 | 1,178 | 1,194 | +7 | +0.6% | 2,300 |
2020/06/04 | 1,180 | 1,190 | 1,180 | 1,187 | +10 | +0.8% | 2,200 |
2020/06/03 | 1,200 | 1,201 | 1,177 | 1,177 | -11 | -0.9% | 2,500 |
2020/06/02 | 1,209 | 1,209 | 1,186 | 1,188 | -3 | -0.3% | 4,600 |
2020/06/01 | 1,178 | 1,191 | 1,177 | 1,191 | +16 | +1.4% | 2,000 |
2020/05/29 | 1,163 | 1,184 | 1,163 | 1,175 | +1 | +0.1% | 2,500 |
2020/05/28 | 1,174 | 1,180 | 1,160 | 1,174 | -4 | -0.3% | 4,300 |
2020/05/27 | 1,172 | 1,186 | 1,172 | 1,178 | -5 | -0.4% | 2,200 |
2020/05/26 | 1,199 | 1,200 | 1,178 | 1,183 | -7 | -0.6% | 4,200 |
2020/05/25 | 1,197 | 1,200 | 1,182 | 1,190 | +18 | +1.5% | 9,600 |
2020/05/22 | 1,170 | 1,172 | 1,162 | 1,172 | +6 | +0.5% | 3,900 |
2020/05/21 | 1,158 | 1,169 | 1,158 | 1,166 | +11 | +1% | 7,100 |
2020/05/20 | 1,150 | 1,155 | 1,126 | 1,155 | +3 | +0.3% | 3,400 |
2020/05/19 | 1,146 | 1,152 | 1,140 | 1,152 | +7 | +0.6% | 2,200 |
2020/05/18 | 1,111 | 1,145 | 1,098 | 1,145 | +30 | +2.7% | 7,100 |
2020/05/15 | 1,125 | 1,137 | 1,105 | 1,115 | ±0 | ±0% | 1,700 |
2020/05/14 | 1,126 | 1,142 | 1,113 | 1,115 | -16 | -1.4% | 5,300 |
2020/05/13 | 1,113 | 1,131 | 1,108 | 1,131 | +11 | +1% | 7,600 |
2020/05/12 | 1,128 | 1,130 | 1,119 | 1,120 | +1 | +0.1% | 1,800 |
2020/05/11 | 1,129 | 1,130 | 1,114 | 1,119 | +3 | +0.3% | 4,100 |
2020/05/08 | 1,121 | 1,123 | 1,115 | 1,116 | -4 | -0.4% | 8,900 |
2020/05/07 | 1,087 | 1,120 | 1,087 | 1,120 | +40 | +3.7% | 8,800 |
2020/05/01 | 1,077 | 1,088 | 1,060 | 1,080 | -38 | -3.4% | 10,500 |
2020/04/30 | 1,090 | 1,118 | 1,086 | 1,118 | +41 | +3.8% | 14,500 |
2020/04/28 | 1,068 | 1,077 | 1,054 | 1,077 | +9 | +0.8% | 6,600 |
2020/04/27 | 1,068 | 1,073 | 1,067 | 1,068 | ±0 | ±0% | 6,200 |
2020/04/24 | 1,070 | 1,071 | 1,052 | 1,068 | +12 | +1.1% | 6,500 |
2020/04/23 | 1,049 | 1,056 | 1,046 | 1,056 | +19 | +1.8% | 3,800 |
2020/04/22 | 1,040 | 1,046 | 1,025 | 1,037 | -11 | -1% | 4,900 |
2020/04/21 | 1,041 | 1,048 | 1,036 | 1,048 | -6 | -0.6% | 3,000 |
2020/04/20 | 1,050 | 1,055 | 1,040 | 1,054 | +5 | +0.5% | 5,800 |
2020/04/17 | 1,040 | 1,049 | 1,035 | 1,049 | +9 | +0.9% | 2,500 |
2020/04/16 | 1,025 | 1,040 | 1,020 | 1,040 | +38 | +3.8% | 6,700 |
2020/04/15 | 1,014 | 1,020 | 1,002 | 1,002 | -11 | -1.1% | 5,600 |
2020/04/14 | 1,002 | 1,022 | 1,002 | 1,013 | +17 | +1.7% | 1,100 |
2020/04/13 | 1,011 | 1,020 | 996 | 996 | -25 | -2.4% | 4,000 |
2020/04/10 | 1,006 | 1,021 | 999 | 1,021 | -7 | -0.7% | 4,700 |
1051~
1100
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