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 |
|---|---|---|---|---|---|---|---|
| 2018/08/13 | 1,168 | 1,214 | 1,163 | 1,169 | +1 | +0.1% | 2,600 |
| 2018/08/10 | 1,213 | 1,213 | 1,163 | 1,168 | -28 | -2.3% | 6,200 |
| 2018/08/09 | 1,196 | 1,205 | 1,196 | 1,196 | -1 | -0.1% | 2,000 |
| 2018/08/08 | 1,210 | 1,210 | 1,191 | 1,197 | -13 | -1.1% | 8,800 |
| 2018/08/07 | 1,221 | 1,222 | 1,210 | 1,210 | -15 | -1.2% | 4,800 |
| 2018/08/06 | 1,228 | 1,228 | 1,224 | 1,225 | -2 | -0.2% | 1,900 |
| 2018/08/03 | 1,246 | 1,246 | 1,227 | 1,227 | -19 | -1.5% | 2,600 |
| 2018/08/02 | 1,238 | 1,246 | 1,227 | 1,246 | +5 | +0.4% | 1,100 |
| 2018/08/01 | 1,247 | 1,247 | 1,241 | 1,241 | -10 | -0.8% | 400 |
| 2018/07/31 | 1,231 | 1,251 | 1,220 | 1,251 | +10 | +0.8% | 7,100 |
| 2018/07/30 | 1,251 | 1,251 | 1,241 | 1,241 | -2 | -0.2% | 6,200 |
| 2018/07/27 | 1,251 | 1,251 | 1,241 | 1,243 | -8 | -0.6% | 1,900 |
| 2018/07/26 | 1,261 | 1,266 | 1,251 | 1,251 | ±0 | ±0% | 7,500 |
| 2018/07/25 | 1,270 | 1,270 | 1,251 | 1,251 | +3 | +0.2% | 20,200 |
| 2018/07/24 | 1,234 | 1,248 | 1,233 | 1,248 | +16 | +1.3% | 3,000 |
| 2018/07/23 | 1,231 | 1,234 | 1,218 | 1,232 | +5 | +0.4% | 3,100 |
| 2018/07/20 | 1,244 | 1,247 | 1,210 | 1,227 | -17 | -1.4% | 17,800 |
| 2018/07/19 | 1,252 | 1,252 | 1,241 | 1,244 | -1 | -0.1% | 3,900 |
| 2018/07/18 | 1,250 | 1,251 | 1,241 | 1,245 | ±0 | ±0% | 6,100 |
| 2018/07/17 | 1,245 | 1,254 | 1,245 | 1,245 | -7 | -0.6% | 2,100 |
| 2018/07/13 | 1,269 | 1,269 | 1,250 | 1,252 | -3 | -0.2% | 4,900 |
| 2018/07/12 | 1,253 | 1,267 | 1,253 | 1,255 | ±0 | ±0% | 2,000 |
| 2018/07/11 | 1,264 | 1,266 | 1,251 | 1,255 | -9 | -0.7% | 6,100 |
| 2018/07/10 | 1,280 | 1,280 | 1,263 | 1,264 | +3 | +0.2% | 3,400 |
| 2018/07/09 | 1,262 | 1,272 | 1,247 | 1,261 | +16 | +1.3% | 3,800 |
| 2018/07/06 | 1,230 | 1,249 | 1,228 | 1,245 | +17 | +1.4% | 7,500 |
| 2018/07/05 | 1,263 | 1,263 | 1,226 | 1,228 | -38 | -3% | 11,800 |
| 2018/07/04 | 1,270 | 1,279 | 1,258 | 1,266 | -3 | -0.2% | 9,600 |
| 2018/07/03 | 1,295 | 1,295 | 1,261 | 1,269 | -9 | -0.7% | 26,600 |
| 2018/07/02 | 1,280 | 1,314 | 1,278 | 1,278 | +16 | +1.3% | 47,000 |
| 2018/06/29 | 1,252 | 1,269 | 1,252 | 1,262 | +12 | +1% | 8,200 |
| 2018/06/28 | 1,239 | 1,254 | 1,236 | 1,250 | +3 | +0.2% | 8,800 |
| 2018/06/27 | 1,268 | 1,268 | 1,238 | 1,247 | +14 | +1.1% | 2,200 |
| 2018/06/26 | 1,230 | 1,233 | 1,220 | 1,233 | -4 | -0.3% | 3,400 |
| 2018/06/25 | 1,253 | 1,253 | 1,233 | 1,237 | +12 | +1% | 10,300 |
| 2018/06/22 | 1,224 | 1,229 | 1,218 | 1,225 | +10 | +0.8% | 3,000 |
| 2018/06/21 | 1,224 | 1,225 | 1,215 | 1,215 | +3 | +0.2% | 4,300 |
| 2018/06/20 | 1,230 | 1,230 | 1,206 | 1,212 | -16 | -1.3% | 5,100 |
| 2018/06/19 | 1,235 | 1,237 | 1,227 | 1,228 | -3 | -0.2% | 15,400 |
| 2018/06/18 | 1,229 | 1,233 | 1,226 | 1,231 | +7 | +0.6% | 8,200 |
| 2018/06/15 | 1,218 | 1,224 | 1,215 | 1,224 | +8 | +0.7% | 6,300 |
| 2018/06/14 | 1,216 | 1,216 | 1,207 | 1,216 | ±0 | ±0% | 3,400 |
| 2018/06/13 | 1,207 | 1,217 | 1,207 | 1,216 | +21 | +1.8% | 5,400 |
| 2018/06/12 | 1,191 | 1,195 | 1,191 | 1,195 | +5 | +0.4% | 400 |
| 2018/06/11 | 1,181 | 1,196 | 1,181 | 1,190 | -6 | -0.5% | 2,400 |
| 2018/06/08 | 1,180 | 1,196 | 1,180 | 1,196 | +7 | +0.6% | 2,000 |
| 2018/06/07 | 1,184 | 1,189 | 1,178 | 1,189 | +5 | +0.4% | 3,000 |
| 2018/06/06 | 1,182 | 1,184 | 1,179 | 1,184 | +4 | +0.3% | 600 |
| 2018/06/05 | 1,184 | 1,189 | 1,180 | 1,180 | -4 | -0.3% | 3,400 |
| 2018/06/04 | 1,182 | 1,184 | 1,182 | 1,184 | -9 | -0.8% | 600 |
1501～
1550
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
