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 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 1,180 | 1,194 | 1,180 | 1,193 | +2 | +0.2% | 1,800 |
| 2018/05/31 | 1,182 | 1,191 | 1,180 | 1,191 | +1 | +0.1% | 3,300 |
| 2018/05/30 | 1,183 | 1,196 | 1,182 | 1,190 | ±0 | ±0% | 2,800 |
| 2018/05/29 | 1,189 | 1,198 | 1,189 | 1,190 | -2 | -0.2% | 1,300 |
| 2018/05/28 | 1,200 | 1,202 | 1,192 | 1,192 | -11 | -0.9% | 3,400 |
| 2018/05/25 | 1,216 | 1,216 | 1,201 | 1,203 | ±0 | ±0% | 9,100 |
| 2018/05/24 | 1,201 | 1,203 | 1,201 | 1,203 | ±0 | ±0% | 1,600 |
| 2018/05/23 | 1,200 | 1,210 | 1,200 | 1,203 | +3 | +0.3% | 5,000 |
| 2018/05/22 | 1,200 | 1,217 | 1,200 | 1,200 | +1 | +0.1% | 4,700 |
| 2018/05/21 | 1,206 | 1,207 | 1,196 | 1,199 | -11 | -0.9% | 3,400 |
| 2018/05/18 | 1,208 | 1,215 | 1,208 | 1,210 | +3 | +0.2% | 3,000 |
| 2018/05/17 | 1,206 | 1,217 | 1,206 | 1,207 | -13 | -1.1% | 1,300 |
| 2018/05/16 | 1,221 | 1,221 | 1,220 | 1,220 | -10 | -0.8% | 1,000 |
| 2018/05/15 | 1,225 | 1,234 | 1,225 | 1,230 | +21 | +1.7% | 5,900 |
| 2018/05/14 | 1,200 | 1,215 | 1,200 | 1,209 | -1 | -0.1% | 1,600 |
| 2018/05/11 | 1,205 | 1,210 | 1,202 | 1,210 | +10 | +0.8% | 4,700 |
| 2018/05/10 | 1,199 | 1,200 | 1,190 | 1,200 | +1 | +0.1% | 4,900 |
| 2018/05/09 | 1,183 | 1,199 | 1,181 | 1,199 | +12 | +1% | 9,800 |
| 2018/05/08 | 1,183 | 1,187 | 1,175 | 1,187 | +16 | +1.4% | 4,900 |
| 2018/05/07 | 1,169 | 1,183 | 1,169 | 1,171 | +20 | +1.7% | 5,000 |
| 2018/05/02 | 1,149 | 1,166 | 1,149 | 1,151 | +24 | +2.1% | 5,300 |
| 2018/05/01 | 1,186 | 1,200 | 1,127 | 1,127 | -58 | -4.9% | 23,800 |
| 2018/04/27 | 1,187 | 1,194 | 1,178 | 1,185 | -9 | -0.8% | 6,700 |
| 2018/04/26 | 1,200 | 1,212 | 1,194 | 1,194 | -6 | -0.5% | 2,100 |
| 2018/04/25 | 1,200 | 1,200 | 1,200 | 1,200 | +3 | +0.3% | 5,100 |
| 2018/04/24 | 1,187 | 1,197 | 1,185 | 1,197 | +19 | +1.6% | 1,900 |
| 2018/04/23 | 1,182 | 1,197 | 1,158 | 1,178 | -21 | -1.8% | 5,100 |
| 2018/04/20 | 1,198 | 1,199 | 1,180 | 1,199 | -1 | -0.1% | 3,600 |
| 2018/04/19 | 1,211 | 1,211 | 1,189 | 1,200 | -14 | -1.2% | 3,200 |
| 2018/04/18 | 1,213 | 1,224 | 1,213 | 1,214 | +23 | +1.9% | 1,800 |
| 2018/04/17 | 1,197 | 1,209 | 1,190 | 1,191 | -22 | -1.8% | 3,600 |
| 2018/04/16 | 1,220 | 1,220 | 1,197 | 1,213 | -5 | -0.4% | 2,900 |
| 2018/04/13 | 1,201 | 1,218 | 1,201 | 1,218 | +4 | +0.3% | 1,400 |
| 2018/04/12 | 1,215 | 1,215 | 1,202 | 1,214 | -1 | -0.1% | 1,700 |
| 2018/04/11 | 1,216 | 1,216 | 1,215 | 1,215 | -4 | -0.3% | 600 |
| 2018/04/10 | 1,225 | 1,225 | 1,219 | 1,219 | - | - | 900 |
| 2018/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/06 | 1,225 | 1,225 | 1,215 | 1,219 | -1 | -0.1% | 2,300 |
| 2018/04/05 | 1,214 | 1,220 | 1,187 | 1,220 | +2 | +0.2% | 7,800 |
| 2018/04/04 | 1,186 | 1,219 | 1,186 | 1,218 | +38 | +3.2% | 4,100 |
| 2018/04/03 | 1,178 | 1,190 | 1,178 | 1,180 | -13 | -1.1% | 700 |
| 2018/04/02 | 1,190 | 1,198 | 1,190 | 1,193 | -5 | -0.4% | 5,800 |
| 2018/03/30 | 1,170 | 1,198 | 1,170 | 1,198 | +24 | +2% | 10,000 |
| 2018/03/29 | 1,162 | 1,180 | 1,161 | 1,174 | -14 | -1.2% | 5,000 |
| 2018/03/28 | 1,220 | 1,221 | 1,188 | 1,188 | -32 | -2.6% | 6,000 |
| 2018/03/27 | 1,220 | 1,220 | 1,197 | 1,220 | +23 | +1.9% | 9,000 |
| 2018/03/26 | 1,200 | 1,200 | 1,197 | 1,197 | +1 | +0.1% | 3,000 |
| 2018/03/23 | 1,198 | 1,202 | 1,192 | 1,196 | -41 | -3.3% | 23,000 |
| 2018/03/22 | 1,220 | 1,240 | 1,220 | 1,237 | +20 | +1.6% | 10,000 |
| 2018/03/20 | 1,229 | 1,229 | 1,217 | 1,217 | -13 | -1.1% | 7,000 |
1551～
1600
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
