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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 1,289 | 1,290 | 1,271 | 1,277 | -12 | -0.9% | 3,500 |
| 2023/12/12 | 1,301 | 1,301 | 1,285 | 1,289 | -6 | -0.5% | 11,900 |
| 2023/12/11 | 1,279 | 1,295 | 1,279 | 1,295 | +13 | +1% | 5,800 |
| 2023/12/08 | 1,271 | 1,284 | 1,271 | 1,282 | +11 | +0.9% | 1,800 |
| 2023/12/07 | 1,274 | 1,285 | 1,270 | 1,271 | -8 | -0.6% | 5,200 |
| 2023/12/06 | 1,277 | 1,280 | 1,277 | 1,279 | +2 | +0.2% | 600 |
| 2023/12/05 | 1,279 | 1,285 | 1,277 | 1,277 | -2 | -0.2% | 400 |
| 2023/12/04 | 1,279 | 1,282 | 1,279 | 1,279 | +5 | +0.4% | 1,100 |
| 2023/12/01 | 1,270 | 1,278 | 1,270 | 1,274 | +4 | +0.3% | 3,600 |
| 2023/11/30 | 1,277 | 1,279 | 1,269 | 1,270 | ±0 | ±0% | 1,200 |
| 2023/11/29 | 1,278 | 1,278 | 1,270 | 1,270 | -2 | -0.2% | 600 |
| 2023/11/28 | 1,277 | 1,278 | 1,270 | 1,272 | -5 | -0.4% | 1,400 |
| 2023/11/27 | 1,284 | 1,300 | 1,268 | 1,277 | -7 | -0.5% | 4,500 |
| 2023/11/24 | 1,300 | 1,300 | 1,264 | 1,284 | -1 | -0.1% | 8,600 |
| 2023/11/22 | 1,268 | 1,285 | 1,265 | 1,285 | +17 | +1.3% | 5,300 |
| 2023/11/21 | 1,250 | 1,271 | 1,250 | 1,268 | +19 | +1.5% | 1,600 |
| 2023/11/20 | 1,250 | 1,257 | 1,249 | 1,249 | +1 | +0.1% | 2,500 |
| 2023/11/17 | 1,253 | 1,255 | 1,245 | 1,248 | -4 | -0.3% | 2,200 |
| 2023/11/16 | 1,251 | 1,252 | 1,247 | 1,252 | +3 | +0.2% | 1,200 |
| 2023/11/15 | 1,250 | 1,264 | 1,241 | 1,249 | -1 | -0.1% | 4,600 |
| 2023/11/14 | 1,244 | 1,250 | 1,241 | 1,250 | +10 | +0.8% | 2,200 |
| 2023/11/13 | 1,249 | 1,249 | 1,240 | 1,240 | -5 | -0.4% | 2,300 |
| 2023/11/10 | 1,245 | 1,250 | 1,236 | 1,245 | ±0 | ±0% | 5,400 |
| 2023/11/09 | 1,248 | 1,249 | 1,240 | 1,245 | -3 | -0.2% | 1,000 |
| 2023/11/08 | 1,242 | 1,248 | 1,242 | 1,248 | +1 | +0.1% | 1,600 |
| 2023/11/07 | 1,246 | 1,247 | 1,245 | 1,247 | ±0 | ±0% | 800 |
| 2023/11/06 | 1,249 | 1,250 | 1,243 | 1,247 | +6 | +0.5% | 2,500 |
| 2023/11/02 | 1,239 | 1,241 | 1,235 | 1,241 | +1 | +0.1% | 1,200 |
| 2023/11/01 | 1,234 | 1,245 | 1,234 | 1,240 | +6 | +0.5% | 3,800 |
| 2023/10/31 | 1,234 | 1,243 | 1,234 | 1,234 | -2 | -0.2% | 1,800 |
| 2023/10/30 | 1,236 | 1,247 | 1,235 | 1,236 | -6 | -0.5% | 2,200 |
| 2023/10/27 | 1,243 | 1,249 | 1,240 | 1,242 | -7 | -0.6% | 1,500 |
| 2023/10/26 | 1,249 | 1,249 | 1,240 | 1,249 | ±0 | ±0% | 1,600 |
| 2023/10/25 | 1,255 | 1,255 | 1,213 | 1,249 | -6 | -0.5% | 10,700 |
| 2023/10/24 | 1,255 | 1,255 | 1,243 | 1,255 | +3 | +0.2% | 6,000 |
| 2023/10/23 | 1,249 | 1,256 | 1,247 | 1,252 | ±0 | ±0% | 7,400 |
| 2023/10/20 | 1,251 | 1,254 | 1,246 | 1,252 | +1 | +0.1% | 3,300 |
| 2023/10/19 | 1,254 | 1,255 | 1,245 | 1,251 | -4 | -0.3% | 3,500 |
| 2023/10/18 | 1,254 | 1,257 | 1,249 | 1,255 | +7 | +0.6% | 2,900 |
| 2023/10/17 | 1,260 | 1,260 | 1,248 | 1,248 | -4 | -0.3% | 1,300 |
| 2023/10/16 | 1,264 | 1,265 | 1,243 | 1,252 | -17 | -1.3% | 4,500 |
| 2023/10/13 | 1,260 | 1,270 | 1,260 | 1,269 | +1 | +0.1% | 1,900 |
| 2023/10/12 | 1,267 | 1,268 | 1,255 | 1,268 | +13 | +1% | 1,800 |
| 2023/10/11 | 1,255 | 1,264 | 1,255 | 1,255 | -6 | -0.5% | 800 |
| 2023/10/10 | 1,269 | 1,269 | 1,251 | 1,261 | +8 | +0.6% | 4,600 |
| 2023/10/06 | 1,240 | 1,253 | 1,240 | 1,253 | -6 | -0.5% | 2,300 |
| 2023/10/05 | 1,240 | 1,260 | 1,236 | 1,259 | +38 | +3.1% | 3,700 |
| 2023/10/04 | 1,245 | 1,286 | 1,215 | 1,221 | -43 | -3.4% | 10,400 |
| 2023/10/03 | 1,263 | 1,310 | 1,259 | 1,264 | +1 | +0.1% | 3,800 |
| 2023/10/02 | 1,270 | 1,276 | 1,263 | 1,263 | -4 | -0.3% | 5,300 |
201～
250
件表示中 / 5789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 | 81,200円 | +5.2% | +7.3% | 3.45% | 11.72倍 | 1.15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 | 178,000円 | -8.7% | - | 0.54% | 33.64倍 | 5.78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 |
| シンクロフード | 49,700円 | +16.6% | +21.6% | 2.01% | 15.17倍 | 3.12倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| グリッド | 282,400円 | +33.2% | +19.2% | 0.00% | 49.42倍 | 3.67倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| クロスマーケＧ | 66,400円 | +14.6% | +51.7% | 2.11% | 7.04倍 | 1.79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
