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 |
|---|---|---|---|---|---|---|---|
| 2018/10/25 | 1,151 | 1,151 | 1,120 | 1,130 | -22 | -1.9% | 9,600 |
| 2018/10/24 | 1,124 | 1,152 | 1,120 | 1,152 | +28 | +2.5% | 2,200 |
| 2018/10/23 | 1,139 | 1,139 | 1,124 | 1,124 | -15 | -1.3% | 1,300 |
| 2018/10/22 | 1,139 | 1,140 | 1,139 | 1,139 | ±0 | ±0% | 1,600 |
| 2018/10/19 | 1,143 | 1,145 | 1,139 | 1,139 | -1 | -0.1% | 3,100 |
| 2018/10/18 | 1,140 | 1,142 | 1,139 | 1,140 | ±0 | ±0% | 2,100 |
| 2018/10/17 | 1,154 | 1,157 | 1,140 | 1,140 | -1 | -0.1% | 2,200 |
| 2018/10/16 | 1,156 | 1,156 | 1,141 | 1,141 | +1 | +0.1% | 400 |
| 2018/10/15 | 1,141 | 1,141 | 1,140 | 1,140 | +10 | +0.9% | 4,500 |
| 2018/10/12 | 1,138 | 1,138 | 1,130 | 1,130 | -9 | -0.8% | 3,500 |
| 2018/10/11 | 1,138 | 1,140 | 1,138 | 1,139 | -29 | -2.5% | 2,300 |
| 2018/10/10 | 1,173 | 1,173 | 1,148 | 1,168 | +13 | +1.1% | 3,800 |
| 2018/10/09 | 1,144 | 1,155 | 1,144 | 1,155 | +11 | +1% | 400 |
| 2018/10/05 | 1,155 | 1,155 | 1,140 | 1,144 | -15 | -1.3% | 5,000 |
| 2018/10/04 | 1,153 | 1,163 | 1,150 | 1,159 | -7 | -0.6% | 6,900 |
| 2018/10/03 | 1,174 | 1,174 | 1,150 | 1,166 | -5 | -0.4% | 6,400 |
| 2018/10/02 | 1,170 | 1,178 | 1,170 | 1,171 | -8 | -0.7% | 3,400 |
| 2018/10/01 | 1,150 | 1,179 | 1,145 | 1,179 | +1 | +0.1% | 10,700 |
| 2018/09/28 | 1,181 | 1,182 | 1,178 | 1,178 | +8 | +0.7% | 400 |
| 2018/09/27 | 1,171 | 1,172 | 1,169 | 1,170 | -10 | -0.8% | 4,300 |
| 2018/09/26 | 1,185 | 1,185 | 1,175 | 1,180 | -10 | -0.8% | 3,700 |
| 2018/09/25 | 1,200 | 1,200 | 1,175 | 1,190 | +2 | +0.2% | 9,300 |
| 2018/09/21 | 1,196 | 1,196 | 1,186 | 1,188 | +3 | +0.3% | 2,600 |
| 2018/09/20 | 1,184 | 1,185 | 1,180 | 1,185 | +7 | +0.6% | 1,700 |
| 2018/09/19 | 1,174 | 1,180 | 1,171 | 1,178 | +3 | +0.3% | 3,800 |
| 2018/09/18 | 1,147 | 1,178 | 1,147 | 1,175 | +35 | +3.1% | 2,700 |
| 2018/09/14 | 1,131 | 1,140 | 1,119 | 1,140 | +9 | +0.8% | 2,800 |
| 2018/09/13 | 1,135 | 1,146 | 1,131 | 1,131 | -14 | -1.2% | 2,600 |
| 2018/09/12 | 1,150 | 1,150 | 1,145 | 1,145 | -14 | -1.2% | 3,700 |
| 2018/09/11 | 1,178 | 1,178 | 1,151 | 1,159 | +8 | +0.7% | 2,900 |
| 2018/09/10 | 1,152 | 1,152 | 1,151 | 1,151 | -4 | -0.3% | 1,100 |
| 2018/09/07 | 1,157 | 1,157 | 1,155 | 1,155 | -15 | -1.3% | 600 |
| 2018/09/06 | 1,159 | 1,170 | 1,159 | 1,170 | ±0 | ±0% | 1,800 |
| 2018/09/05 | 1,160 | 1,188 | 1,150 | 1,170 | -10 | -0.8% | 2,300 |
| 2018/09/04 | 1,171 | 1,180 | 1,171 | 1,180 | +7 | +0.6% | 1,500 |
| 2018/09/03 | 1,173 | 1,173 | 1,173 | 1,173 | -3 | -0.3% | 1,000 |
| 2018/08/31 | 1,164 | 1,176 | 1,164 | 1,176 | +16 | +1.4% | 400 |
| 2018/08/30 | 1,196 | 1,196 | 1,155 | 1,160 | -24 | -2% | 3,400 |
| 2018/08/29 | 1,176 | 1,187 | 1,176 | 1,184 | -3 | -0.3% | 1,000 |
| 2018/08/28 | 1,178 | 1,190 | 1,178 | 1,187 | +18 | +1.5% | 1,100 |
| 2018/08/27 | 1,156 | 1,176 | 1,156 | 1,169 | +18 | +1.6% | 2,600 |
| 2018/08/24 | 1,175 | 1,175 | 1,148 | 1,151 | -3 | -0.3% | 6,600 |
| 2018/08/23 | 1,148 | 1,155 | 1,148 | 1,154 | +8 | +0.7% | 1,300 |
| 2018/08/22 | 1,160 | 1,160 | 1,135 | 1,146 | -14 | -1.2% | 1,300 |
| 2018/08/21 | 1,172 | 1,172 | 1,097 | 1,160 | -12 | -1% | 12,900 |
| 2018/08/20 | 1,172 | 1,176 | 1,171 | 1,172 | -4 | -0.3% | 2,000 |
| 2018/08/17 | 1,174 | 1,177 | 1,172 | 1,176 | +2 | +0.2% | 1,700 |
| 2018/08/16 | 1,177 | 1,189 | 1,174 | 1,174 | -7 | -0.6% | 3,500 |
| 2018/08/15 | 1,194 | 1,194 | 1,181 | 1,181 | +1 | +0.1% | 400 |
| 2018/08/14 | 1,160 | 1,180 | 1,160 | 1,180 | +11 | +0.9% | 1,600 |
1451～
1500
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
