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 |
|---|---|---|---|---|---|---|---|
| 2017/10/19 | 1,088 | 1,100 | 1,088 | 1,089 | +1 | +0.1% | 14,000 |
| 2017/10/18 | 1,058 | 1,088 | 1,058 | 1,088 | +30 | +2.8% | 11,000 |
| 2017/10/17 | 1,050 | 1,058 | 1,049 | 1,058 | +10 | +1% | 13,000 |
| 2017/10/16 | 1,059 | 1,059 | 1,046 | 1,048 | +5 | +0.5% | 6,000 |
| 2017/10/13 | 1,050 | 1,055 | 1,040 | 1,043 | -6 | -0.6% | 19,000 |
| 2017/10/12 | 1,048 | 1,049 | 1,042 | 1,049 | +5 | +0.5% | 5,000 |
| 2017/10/11 | 1,050 | 1,050 | 1,043 | 1,044 | +1 | +0.1% | 4,000 |
| 2017/10/10 | 1,050 | 1,050 | 1,043 | 1,043 | -2 | -0.2% | 4,000 |
| 2017/10/06 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 3,000 |
| 2017/10/05 | 1,048 | 1,048 | 1,045 | 1,045 | -3 | -0.3% | 3,000 |
| 2017/10/04 | 1,049 | 1,049 | 1,048 | 1,048 | +7 | +0.7% | 2,000 |
| 2017/10/03 | 1,039 | 1,049 | 1,028 | 1,041 | +1 | +0.1% | 10,000 |
| 2017/10/02 | 1,040 | 1,040 | 1,022 | 1,040 | ±0 | ±0% | 5,000 |
| 2017/09/29 | 1,049 | 1,049 | 1,040 | 1,040 | +8 | +0.8% | 4,000 |
| 2017/09/28 | 1,049 | 1,049 | 1,030 | 1,032 | +14 | +1.4% | 5,000 |
| 2017/09/27 | 1,048 | 1,048 | 1,018 | 1,018 | -23 | -2.2% | 3,000 |
| 2017/09/26 | 1,053 | 1,053 | 1,041 | 1,041 | -14 | -1.3% | 4,000 |
| 2017/09/25 | 1,024 | 1,055 | 1,024 | 1,055 | +37 | +3.6% | 11,000 |
| 2017/09/22 | 1,018 | 1,018 | 1,018 | 1,018 | ±0 | ±0% | 2,000 |
| 2017/09/21 | 1,014 | 1,026 | 1,014 | 1,018 | -2 | -0.2% | 14,000 |
| 2017/09/20 | 1,020 | 1,023 | 1,020 | 1,020 | +7 | +0.7% | 5,000 |
| 2017/09/19 | 1,010 | 1,017 | 1,010 | 1,013 | +3 | +0.3% | 6,000 |
| 2017/09/15 | 1,010 | 1,010 | 1,005 | 1,010 | +1 | +0.1% | 4,000 |
| 2017/09/14 | 1,000 | 1,009 | 1,000 | 1,009 | - | - | 12,000 |
| 2017/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/12 | 1,011 | 1,014 | 1,011 | 1,014 | +4 | +0.4% | 2,000 |
| 2017/09/11 | 1,010 | 1,010 | 1,010 | 1,010 | -3 | -0.3% | 1,000 |
| 2017/09/08 | 1,002 | 1,013 | 1,002 | 1,013 | +12 | +1.2% | 2,000 |
| 2017/09/07 | 1,001 | 1,001 | 1,001 | 1,001 | +1 | +0.1% | 1,000 |
| 2017/09/06 | 1,006 | 1,006 | 1,000 | 1,000 | -3 | -0.3% | 5,000 |
| 2017/09/05 | 1,006 | 1,006 | 1,003 | 1,003 | -5 | -0.5% | 4,000 |
| 2017/09/04 | 1,009 | 1,010 | 1,008 | 1,008 | -9 | -0.9% | 6,000 |
| 2017/09/01 | 1,017 | 1,017 | 1,007 | 1,017 | ±0 | ±0% | 7,000 |
| 2017/08/31 | 1,005 | 1,017 | 1,005 | 1,017 | +7 | +0.7% | 2,000 |
| 2017/08/30 | 1,010 | 1,010 | 1,010 | 1,010 | -1 | -0.1% | 1,000 |
| 2017/08/29 | 1,011 | 1,011 | 1,011 | 1,011 | +7 | +0.7% | 2,000 |
| 2017/08/28 | 1,004 | 1,005 | 1,004 | 1,004 | +2 | +0.2% | 3,000 |
| 2017/08/25 | 1,005 | 1,012 | 1,002 | 1,002 | +4 | +0.4% | 8,000 |
| 2017/08/24 | 998 | 998 | 998 | 998 | -4 | -0.4% | 2,000 |
| 2017/08/23 | 1,004 | 1,004 | 1,002 | 1,002 | -1 | -0.1% | 3,000 |
| 2017/08/22 | 1,003 | 1,003 | 1,003 | 1,003 | +2 | +0.2% | 1,000 |
| 2017/08/21 | 1,001 | 1,001 | 1,001 | 1,001 | -2 | -0.2% | 1,000 |
| 2017/08/18 | 1,003 | 1,003 | 1,003 | 1,003 | -3 | -0.3% | 1,000 |
| 2017/08/17 | 1,002 | 1,006 | 1,000 | 1,006 | +5 | +0.5% | 6,000 |
| 2017/08/16 | 1,001 | 1,001 | 1,001 | 1,001 | -1 | -0.1% | 2,000 |
| 2017/08/15 | 1,001 | 1,011 | 1,001 | 1,002 | +2 | +0.2% | 12,000 |
| 2017/08/14 | 1,003 | 1,003 | 1,000 | 1,000 | - | - | 9,000 |
| 2017/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/09 | 1,017 | 1,017 | 1,006 | 1,006 | -11 | -1.1% | 8,000 |
| 2017/08/08 | 1,017 | 1,020 | 1,017 | 1,017 | +2 | +0.2% | 8,000 |
1701～
1750
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
