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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,180 | 1,180 | 1,175 | 1,180 | +11 | +0.9% | 2,100 |
| 2023/02/17 | 1,166 | 1,169 | 1,166 | 1,169 | -1 | -0.1% | 400 |
| 2023/02/16 | 1,165 | 1,170 | 1,162 | 1,170 | +5 | +0.4% | 3,300 |
| 2023/02/15 | 1,165 | 1,165 | 1,161 | 1,165 | ±0 | ±0% | 900 |
| 2023/02/14 | 1,165 | 1,166 | 1,165 | 1,165 | +2 | +0.2% | 1,600 |
| 2023/02/13 | 1,160 | 1,179 | 1,160 | 1,163 | +1 | +0.1% | 2,100 |
| 2023/02/10 | 1,165 | 1,168 | 1,160 | 1,162 | -3 | -0.3% | 1,100 |
| 2023/02/09 | 1,165 | 1,171 | 1,160 | 1,165 | -2 | -0.2% | 2,600 |
| 2023/02/08 | 1,167 | 1,167 | 1,167 | 1,167 | +4 | +0.3% | 300 |
| 2023/02/07 | 1,165 | 1,171 | 1,163 | 1,163 | -1 | -0.1% | 800 |
| 2023/02/06 | 1,169 | 1,169 | 1,162 | 1,164 | -1 | -0.1% | 1,000 |
| 2023/02/03 | 1,159 | 1,165 | 1,159 | 1,165 | ±0 | ±0% | 600 |
| 2023/02/02 | 1,160 | 1,169 | 1,160 | 1,165 | +3 | +0.3% | 1,300 |
| 2023/02/01 | 1,176 | 1,176 | 1,161 | 1,162 | -15 | -1.3% | 4,700 |
| 2023/01/31 | 1,160 | 1,177 | 1,157 | 1,177 | +20 | +1.7% | 5,000 |
| 2023/01/30 | 1,159 | 1,160 | 1,156 | 1,157 | +2 | +0.2% | 1,400 |
| 2023/01/27 | 1,151 | 1,155 | 1,151 | 1,155 | +5 | +0.4% | 400 |
| 2023/01/26 | 1,153 | 1,155 | 1,147 | 1,150 | -1 | -0.1% | 5,200 |
| 2023/01/25 | 1,165 | 1,166 | 1,147 | 1,151 | -2 | -0.2% | 9,300 |
| 2023/01/24 | 1,151 | 1,154 | 1,148 | 1,153 | +7 | +0.6% | 4,800 |
| 2023/01/23 | 1,153 | 1,153 | 1,141 | 1,146 | -6 | -0.5% | 3,700 |
| 2023/01/20 | 1,142 | 1,152 | 1,142 | 1,152 | +11 | +1% | 500 |
| 2023/01/19 | 1,142 | 1,143 | 1,141 | 1,141 | -1 | -0.1% | 2,700 |
| 2023/01/18 | 1,142 | 1,144 | 1,140 | 1,142 | ±0 | ±0% | 4,400 |
| 2023/01/17 | 1,151 | 1,151 | 1,142 | 1,142 | -1 | -0.1% | 300 |
| 2023/01/16 | 1,143 | 1,145 | 1,141 | 1,143 | -1 | -0.1% | 1,800 |
| 2023/01/13 | 1,146 | 1,146 | 1,141 | 1,144 | -2 | -0.2% | 1,900 |
| 2023/01/12 | 1,155 | 1,160 | 1,146 | 1,146 | -4 | -0.3% | 4,300 |
| 2023/01/11 | 1,156 | 1,157 | 1,147 | 1,150 | -6 | -0.5% | 3,800 |
| 2023/01/10 | 1,158 | 1,162 | 1,153 | 1,156 | +9 | +0.8% | 1,700 |
| 2023/01/06 | 1,152 | 1,159 | 1,147 | 1,147 | +1 | +0.1% | 800 |
| 2023/01/05 | 1,150 | 1,150 | 1,146 | 1,146 | -6 | -0.5% | 1,100 |
| 2023/01/04 | 1,149 | 1,159 | 1,147 | 1,152 | +4 | +0.3% | 2,400 |
| 2022/12/30 | 1,149 | 1,149 | 1,148 | 1,148 | +4 | +0.3% | 800 |
| 2022/12/29 | 1,136 | 1,144 | 1,135 | 1,144 | +9 | +0.8% | 400 |
| 2022/12/28 | 1,133 | 1,140 | 1,133 | 1,135 | +3 | +0.3% | 1,700 |
| 2022/12/27 | 1,140 | 1,142 | 1,132 | 1,132 | -12 | -1% | 3,500 |
| 2022/12/26 | 1,149 | 1,149 | 1,130 | 1,144 | +8 | +0.7% | 3,800 |
| 2022/12/23 | 1,163 | 1,163 | 1,136 | 1,136 | -22 | -1.9% | 26,300 |
| 2022/12/22 | 1,153 | 1,162 | 1,151 | 1,158 | +14 | +1.2% | 7,600 |
| 2022/12/21 | 1,149 | 1,151 | 1,143 | 1,144 | -5 | -0.4% | 4,300 |
| 2022/12/20 | 1,146 | 1,159 | 1,144 | 1,149 | +3 | +0.3% | 8,100 |
| 2022/12/19 | 1,155 | 1,155 | 1,145 | 1,146 | -9 | -0.8% | 3,000 |
| 2022/12/16 | 1,147 | 1,156 | 1,147 | 1,155 | +8 | +0.7% | 3,500 |
| 2022/12/15 | 1,136 | 1,156 | 1,136 | 1,147 | +13 | +1.1% | 1,800 |
| 2022/12/14 | 1,154 | 1,154 | 1,133 | 1,134 | +1 | +0.1% | 4,000 |
| 2022/12/13 | 1,158 | 1,158 | 1,131 | 1,133 | -2 | -0.2% | 12,200 |
| 2022/12/12 | 1,142 | 1,149 | 1,135 | 1,135 | -7 | -0.6% | 7,900 |
| 2022/12/09 | 1,134 | 1,144 | 1,134 | 1,142 | -4 | -0.3% | 4,400 |
| 2022/12/08 | 1,157 | 1,157 | 1,143 | 1,146 | -1 | -0.1% | 2,400 |
401～
450
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 | 81,300円 | +5.2% | +7.3% | 3.44% | 11.73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 | 178,600円 | -8.7% | - | 0.54% | 33.76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 | 11,400円 | +2.6% | -50.8% | 0.00% | 215.09倍 | 2.01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 | 67,100円 | +14.6% | +51.7% | 2.09% | 7.11倍 | 1.81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
