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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,233 | 1,237 | 1,217 | 1,237 | +23 | +1.9% | 3,200 |
| 2023/07/14 | 1,206 | 1,214 | 1,202 | 1,214 | +4 | +0.3% | 1,500 |
| 2023/07/13 | 1,201 | 1,210 | 1,201 | 1,210 | +2 | +0.2% | 1,800 |
| 2023/07/12 | 1,201 | 1,218 | 1,201 | 1,208 | -15 | -1.2% | 5,900 |
| 2023/07/11 | 1,215 | 1,230 | 1,215 | 1,223 | +8 | +0.7% | 2,500 |
| 2023/07/10 | 1,213 | 1,223 | 1,207 | 1,215 | +2 | +0.2% | 4,200 |
| 2023/07/07 | 1,218 | 1,225 | 1,208 | 1,213 | -7 | -0.6% | 4,500 |
| 2023/07/06 | 1,218 | 1,231 | 1,216 | 1,220 | +1 | +0.1% | 2,900 |
| 2023/07/05 | 1,222 | 1,222 | 1,212 | 1,219 | -3 | -0.2% | 1,200 |
| 2023/07/04 | 1,232 | 1,239 | 1,212 | 1,222 | -1 | -0.1% | 12,600 |
| 2023/07/03 | 1,251 | 1,253 | 1,220 | 1,223 | -16 | -1.3% | 8,800 |
| 2023/06/30 | 1,228 | 1,242 | 1,228 | 1,239 | +15 | +1.2% | 5,700 |
| 2023/06/29 | 1,219 | 1,236 | 1,216 | 1,224 | +6 | +0.5% | 3,800 |
| 2023/06/28 | 1,210 | 1,218 | 1,208 | 1,218 | +8 | +0.7% | 5,200 |
| 2023/06/27 | 1,212 | 1,214 | 1,200 | 1,210 | +5 | +0.4% | 3,500 |
| 2023/06/26 | 1,204 | 1,214 | 1,202 | 1,205 | +3 | +0.2% | 3,900 |
| 2023/06/23 | 1,226 | 1,226 | 1,200 | 1,202 | -10 | -0.8% | 11,300 |
| 2023/06/22 | 1,211 | 1,215 | 1,206 | 1,212 | +13 | +1.1% | 5,800 |
| 2023/06/21 | 1,190 | 1,211 | 1,189 | 1,199 | +7 | +0.6% | 6,200 |
| 2023/06/20 | 1,209 | 1,212 | 1,189 | 1,192 | -17 | -1.4% | 9,400 |
| 2023/06/19 | 1,209 | 1,209 | 1,201 | 1,209 | +9 | +0.8% | 6,300 |
| 2023/06/16 | 1,189 | 1,200 | 1,187 | 1,200 | +11 | +0.9% | 6,000 |
| 2023/06/15 | 1,187 | 1,189 | 1,184 | 1,189 | +2 | +0.2% | 3,500 |
| 2023/06/14 | 1,187 | 1,189 | 1,185 | 1,187 | ±0 | ±0% | 2,300 |
| 2023/06/13 | 1,190 | 1,190 | 1,186 | 1,187 | -3 | -0.3% | 3,500 |
| 2023/06/12 | 1,198 | 1,198 | 1,185 | 1,190 | +7 | +0.6% | 3,300 |
| 2023/06/09 | 1,183 | 1,188 | 1,183 | 1,183 | ±0 | ±0% | 1,300 |
| 2023/06/08 | 1,180 | 1,183 | 1,180 | 1,183 | +3 | +0.3% | 1,900 |
| 2023/06/07 | 1,180 | 1,188 | 1,180 | 1,180 | -2 | -0.2% | 1,800 |
| 2023/06/06 | 1,182 | 1,190 | 1,182 | 1,182 | +2 | +0.2% | 2,900 |
| 2023/06/05 | 1,188 | 1,188 | 1,177 | 1,180 | +3 | +0.3% | 3,400 |
| 2023/06/02 | 1,179 | 1,180 | 1,172 | 1,177 | +2 | +0.2% | 2,300 |
| 2023/06/01 | 1,177 | 1,177 | 1,172 | 1,175 | -3 | -0.3% | 4,900 |
| 2023/05/31 | 1,177 | 1,186 | 1,177 | 1,178 | -3 | -0.3% | 3,900 |
| 2023/05/30 | 1,184 | 1,184 | 1,180 | 1,181 | -8 | -0.7% | 4,400 |
| 2023/05/29 | 1,190 | 1,190 | 1,181 | 1,189 | +4 | +0.3% | 4,500 |
| 2023/05/26 | 1,185 | 1,190 | 1,185 | 1,185 | +3 | +0.3% | 1,800 |
| 2023/05/25 | 1,190 | 1,190 | 1,182 | 1,182 | -6 | -0.5% | 8,000 |
| 2023/05/24 | 1,183 | 1,188 | 1,182 | 1,188 | ±0 | ±0% | 2,600 |
| 2023/05/23 | 1,188 | 1,188 | 1,181 | 1,188 | +7 | +0.6% | 1,500 |
| 2023/05/22 | 1,188 | 1,188 | 1,181 | 1,181 | -3 | -0.3% | 3,800 |
| 2023/05/19 | 1,184 | 1,184 | 1,180 | 1,184 | -1 | -0.1% | 1,200 |
| 2023/05/18 | 1,181 | 1,188 | 1,181 | 1,185 | +3 | +0.3% | 2,300 |
| 2023/05/17 | 1,181 | 1,185 | 1,180 | 1,182 | +1 | +0.1% | 1,700 |
| 2023/05/16 | 1,188 | 1,188 | 1,180 | 1,181 | -6 | -0.5% | 1,400 |
| 2023/05/15 | 1,181 | 1,187 | 1,181 | 1,187 | +6 | +0.5% | 500 |
| 2023/05/12 | 1,184 | 1,189 | 1,181 | 1,181 | +1 | +0.1% | 1,600 |
| 2023/05/11 | 1,176 | 1,182 | 1,175 | 1,180 | ±0 | ±0% | 2,300 |
| 2023/05/10 | 1,171 | 1,186 | 1,171 | 1,180 | +1 | +0.1% | 2,500 |
| 2023/05/09 | 1,181 | 1,185 | 1,170 | 1,179 | -4 | -0.3% | 4,200 |
301～
350
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 | - | +5.2% | +7.3% | - | - | - |
|
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 | - | -8.7% | - | - | - | - |
|
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 | - | +4.8% | +7.9% | - | - | - |
|
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 | - | +2.6% | -50.8% | - | - | - |
|
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 | - | +14.6% | +51.7% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
