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 |
|---|---|---|---|---|---|---|---|
| 2018/03/19 | 1,230 | 1,230 | 1,230 | 1,230 | -9 | -0.7% | 1,000 |
| 2018/03/16 | 1,232 | 1,239 | 1,231 | 1,239 | +7 | +0.6% | 9,000 |
| 2018/03/15 | 1,232 | 1,232 | 1,232 | 1,232 | - | - | 1,000 |
| 2018/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/13 | 1,258 | 1,258 | 1,233 | 1,251 | +14 | +1.1% | 5,000 |
| 2018/03/12 | 1,249 | 1,249 | 1,230 | 1,237 | - | - | 5,000 |
| 2018/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/08 | 1,249 | 1,249 | 1,249 | 1,249 | +16 | +1.3% | 1,000 |
| 2018/03/07 | 1,223 | 1,233 | 1,223 | 1,233 | -10 | -0.8% | 2,000 |
| 2018/03/06 | 1,231 | 1,243 | 1,231 | 1,243 | +21 | +1.7% | 4,000 |
| 2018/03/05 | 1,246 | 1,246 | 1,222 | 1,222 | -26 | -2.1% | 12,000 |
| 2018/03/02 | 1,256 | 1,257 | 1,248 | 1,248 | -16 | -1.3% | 10,000 |
| 2018/03/01 | 1,276 | 1,276 | 1,264 | 1,264 | ±0 | ±0% | 4,000 |
| 2018/02/28 | 1,270 | 1,271 | 1,264 | 1,264 | -11 | -0.9% | 5,000 |
| 2018/02/27 | 1,252 | 1,302 | 1,252 | 1,275 | +25 | +2% | 15,000 |
| 2018/02/26 | 1,245 | 1,250 | 1,244 | 1,250 | +5 | +0.4% | 6,000 |
| 2018/02/23 | 1,263 | 1,263 | 1,230 | 1,245 | -2 | -0.2% | 16,000 |
| 2018/02/22 | 1,226 | 1,247 | 1,226 | 1,247 | +10 | +0.8% | 7,000 |
| 2018/02/21 | 1,245 | 1,245 | 1,237 | 1,237 | -4 | -0.3% | 6,000 |
| 2018/02/20 | 1,250 | 1,250 | 1,241 | 1,241 | -15 | -1.2% | 5,000 |
| 2018/02/19 | 1,256 | 1,256 | 1,256 | 1,256 | +30 | +2.4% | 1,000 |
| 2018/02/16 | 1,240 | 1,240 | 1,226 | 1,226 | +9 | +0.7% | 8,000 |
| 2018/02/15 | 1,217 | 1,217 | 1,217 | 1,217 | +1 | +0.1% | 1,000 |
| 2018/02/14 | 1,247 | 1,249 | 1,216 | 1,216 | -61 | -4.8% | 8,000 |
| 2018/02/13 | 1,249 | 1,277 | 1,222 | 1,277 | +51 | +4.2% | 5,000 |
| 2018/02/09 | 1,191 | 1,249 | 1,181 | 1,226 | -32 | -2.5% | 8,000 |
| 2018/02/08 | 1,250 | 1,269 | 1,250 | 1,258 | +7 | +0.6% | 8,000 |
| 2018/02/07 | 1,270 | 1,277 | 1,250 | 1,251 | +50 | +4.2% | 11,000 |
| 2018/02/06 | 1,244 | 1,245 | 1,198 | 1,201 | -159 | -11.7% | 29,000 |
| 2018/02/05 | 1,293 | 1,360 | 1,293 | 1,360 | -23 | -1.7% | 15,000 |
| 2018/02/02 | 1,390 | 1,390 | 1,356 | 1,383 | +23 | +1.7% | 10,000 |
| 2018/02/01 | 1,340 | 1,367 | 1,340 | 1,360 | +22 | +1.6% | 20,000 |
| 2018/01/31 | 1,312 | 1,338 | 1,301 | 1,338 | +51 | +4% | 42,000 |
| 2018/01/30 | 1,290 | 1,290 | 1,279 | 1,287 | -3 | -0.2% | 9,000 |
| 2018/01/29 | 1,290 | 1,290 | 1,281 | 1,290 | ±0 | ±0% | 5,000 |
| 2018/01/26 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 1,000 |
| 2018/01/25 | 1,293 | 1,293 | 1,280 | 1,290 | +10 | +0.8% | 16,000 |
| 2018/01/24 | 1,290 | 1,290 | 1,272 | 1,280 | -10 | -0.8% | 4,000 |
| 2018/01/23 | 1,270 | 1,290 | 1,270 | 1,290 | +21 | +1.7% | 6,000 |
| 2018/01/22 | 1,260 | 1,269 | 1,260 | 1,269 | +9 | +0.7% | 3,000 |
| 2018/01/19 | 1,260 | 1,260 | 1,260 | 1,260 | +2 | +0.2% | 2,000 |
| 2018/01/18 | 1,258 | 1,258 | 1,258 | 1,258 | +1 | +0.1% | 5,000 |
| 2018/01/17 | 1,257 | 1,258 | 1,250 | 1,257 | -1 | -0.1% | 6,000 |
| 2018/01/16 | 1,269 | 1,269 | 1,239 | 1,258 | +18 | +1.5% | 7,000 |
| 2018/01/15 | 1,240 | 1,240 | 1,240 | 1,240 | +1 | +0.1% | 1,000 |
| 2018/01/12 | 1,240 | 1,240 | 1,230 | 1,239 | -1 | -0.1% | 7,000 |
| 2018/01/11 | 1,218 | 1,240 | 1,218 | 1,240 | +22 | +1.8% | 8,000 |
| 2018/01/10 | 1,213 | 1,218 | 1,213 | 1,218 | +5 | +0.4% | 4,000 |
| 2018/01/09 | 1,212 | 1,213 | 1,212 | 1,213 | +7 | +0.6% | 4,000 |
| 2018/01/05 | 1,205 | 1,206 | 1,201 | 1,206 | -7 | -0.6% | 3,000 |
1601～
1650
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
