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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,269 | 1,280 | 1,250 | 1,268 | -14 | -1.1% | 3,600 |
| 2023/09/27 | 1,273 | 1,284 | 1,273 | 1,282 | -4 | -0.3% | 1,400 |
| 2023/09/26 | 1,284 | 1,287 | 1,280 | 1,286 | -1 | -0.1% | 800 |
| 2023/09/25 | 1,300 | 1,300 | 1,267 | 1,287 | +13 | +1% | 10,200 |
| 2023/09/22 | 1,257 | 1,277 | 1,257 | 1,274 | +16 | +1.3% | 7,300 |
| 2023/09/21 | 1,260 | 1,260 | 1,255 | 1,258 | -2 | -0.2% | 4,100 |
| 2023/09/20 | 1,256 | 1,260 | 1,254 | 1,260 | +4 | +0.3% | 2,700 |
| 2023/09/19 | 1,254 | 1,260 | 1,250 | 1,256 | +2 | +0.2% | 5,100 |
| 2023/09/15 | 1,250 | 1,255 | 1,247 | 1,254 | +7 | +0.6% | 3,200 |
| 2023/09/14 | 1,251 | 1,253 | 1,243 | 1,247 | -6 | -0.5% | 4,400 |
| 2023/09/13 | 1,244 | 1,254 | 1,244 | 1,253 | +9 | +0.7% | 4,200 |
| 2023/09/12 | 1,252 | 1,254 | 1,243 | 1,244 | +1 | +0.1% | 3,100 |
| 2023/09/11 | 1,258 | 1,260 | 1,242 | 1,243 | -12 | -1% | 2,400 |
| 2023/09/08 | 1,259 | 1,259 | 1,249 | 1,255 | -4 | -0.3% | 1,200 |
| 2023/09/07 | 1,250 | 1,259 | 1,250 | 1,259 | +11 | +0.9% | 2,300 |
| 2023/09/06 | 1,242 | 1,255 | 1,242 | 1,248 | +1 | +0.1% | 5,600 |
| 2023/09/05 | 1,250 | 1,250 | 1,241 | 1,247 | -3 | -0.2% | 3,400 |
| 2023/09/04 | 1,250 | 1,252 | 1,244 | 1,250 | +6 | +0.5% | 6,600 |
| 2023/09/01 | 1,241 | 1,249 | 1,238 | 1,244 | +2 | +0.2% | 3,600 |
| 2023/08/31 | 1,247 | 1,249 | 1,242 | 1,242 | -4 | -0.3% | 2,100 |
| 2023/08/30 | 1,246 | 1,246 | 1,241 | 1,246 | +1 | +0.1% | 1,600 |
| 2023/08/29 | 1,244 | 1,248 | 1,231 | 1,245 | +10 | +0.8% | 3,100 |
| 2023/08/28 | 1,251 | 1,251 | 1,235 | 1,235 | -7 | -0.6% | 2,200 |
| 2023/08/25 | 1,240 | 1,242 | 1,231 | 1,242 | +3 | +0.2% | 9,200 |
| 2023/08/24 | 1,235 | 1,239 | 1,227 | 1,239 | +6 | +0.5% | 3,200 |
| 2023/08/23 | 1,227 | 1,236 | 1,225 | 1,233 | -3 | -0.2% | 3,500 |
| 2023/08/22 | 1,231 | 1,236 | 1,229 | 1,236 | +12 | +1% | 800 |
| 2023/08/21 | 1,237 | 1,237 | 1,224 | 1,224 | -12 | -1% | 1,400 |
| 2023/08/18 | 1,233 | 1,236 | 1,225 | 1,236 | +7 | +0.6% | 1,500 |
| 2023/08/17 | 1,239 | 1,239 | 1,221 | 1,229 | -2 | -0.2% | 5,700 |
| 2023/08/16 | 1,225 | 1,234 | 1,225 | 1,231 | -1 | -0.1% | 1,600 |
| 2023/08/15 | 1,233 | 1,234 | 1,231 | 1,232 | -1 | -0.1% | 1,000 |
| 2023/08/14 | 1,232 | 1,235 | 1,227 | 1,233 | -5 | -0.4% | 2,600 |
| 2023/08/10 | 1,240 | 1,240 | 1,233 | 1,238 | -2 | -0.2% | 400 |
| 2023/08/09 | 1,235 | 1,240 | 1,232 | 1,240 | +5 | +0.4% | 1,500 |
| 2023/08/08 | 1,233 | 1,235 | 1,233 | 1,235 | -2 | -0.2% | 2,800 |
| 2023/08/07 | 1,240 | 1,253 | 1,236 | 1,237 | -4 | -0.3% | 2,400 |
| 2023/08/04 | 1,254 | 1,254 | 1,241 | 1,241 | - | - | 800 |
| 2023/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/02 | 1,255 | 1,260 | 1,243 | 1,254 | -5 | -0.4% | 3,300 |
| 2023/08/01 | 1,256 | 1,260 | 1,240 | 1,259 | +20 | +1.6% | 3,800 |
| 2023/07/31 | 1,253 | 1,253 | 1,233 | 1,239 | -2 | -0.2% | 4,300 |
| 2023/07/28 | 1,230 | 1,250 | 1,230 | 1,241 | +11 | +0.9% | 1,200 |
| 2023/07/27 | 1,236 | 1,236 | 1,223 | 1,230 | -6 | -0.5% | 2,800 |
| 2023/07/26 | 1,241 | 1,245 | 1,236 | 1,236 | -2 | -0.2% | 400 |
| 2023/07/25 | 1,263 | 1,263 | 1,220 | 1,238 | -11 | -0.9% | 26,900 |
| 2023/07/24 | 1,261 | 1,261 | 1,221 | 1,249 | -11 | -0.9% | 12,700 |
| 2023/07/21 | 1,255 | 1,260 | 1,254 | 1,260 | +3 | +0.2% | 3,600 |
| 2023/07/20 | 1,241 | 1,257 | 1,237 | 1,257 | +16 | +1.3% | 7,600 |
| 2023/07/19 | 1,235 | 1,241 | 1,226 | 1,241 | +4 | +0.3% | 5,200 |
251～
300
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 | 81,600円 | +5.2% | +7.3% | 3.43% | 11.78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 | 178,800円 | -8.7% | - | 0.54% | 33.80倍 | 5.81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 | 31,900円 | +4.8% | +7.9% | 3.13% | 37.89倍 | 1.27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 | 11,300円 | +2.6% | -50.8% | 0.00% | 213.20倍 | 1.99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 | 66,800円 | +14.6% | +51.7% | 2.10% | 7.08倍 | 1.80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
