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 |
|---|---|---|---|---|---|---|---|
| 2001/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/23 | 1,002 | 1,002 | 1,000 | 1,000 | -30 | -2.9% | 4,000 |
| 2001/08/22 | 1,030 | 1,030 | 1,030 | 1,030 | +27 | +2.7% | 1,000 |
| 2001/08/21 | 1,004 | 1,004 | 1,003 | 1,003 | -27 | -2.6% | 3,000 |
| 2001/08/20 | 1,030 | 1,030 | 1,030 | 1,030 | -10 | -1% | 6,000 |
| 2001/08/17 | 1,048 | 1,048 | 1,040 | 1,040 | +20 | +2% | 2,000 |
| 2001/08/16 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 1,000 |
| 2001/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/13 | 1,049 | 1,049 | 1,049 | 1,049 | - | - | 1,000 |
| 2001/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/09 | 1,040 | 1,040 | 1,040 | 1,040 | +40 | +4% | 1,000 |
| 2001/08/08 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 3,000 |
| 2001/08/07 | 1,020 | 1,020 | 1,010 | 1,010 | -30 | -2.9% | 2,000 |
| 2001/08/06 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 1,000 |
| 2001/08/03 | 1,040 | 1,040 | 1,040 | 1,040 | +20 | +2% | 1,000 |
| 2001/08/02 | 1,020 | 1,020 | 1,020 | 1,020 | +20 | +2% | 1,000 |
| 2001/08/01 | 995 | 1,000 | 995 | 1,000 | +19 | +1.9% | 3,000 |
| 2001/07/31 | 1,000 | 1,000 | 980 | 981 | -24 | -2.4% | 6,000 |
| 2001/07/30 | 1,005 | 1,005 | 1,005 | 1,005 | -20 | -2% | 2,000 |
| 2001/07/27 | 1,026 | 1,026 | 1,025 | 1,025 | +5 | +0.5% | 2,000 |
| 2001/07/26 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 3,000 |
| 2001/07/25 | 1,012 | 1,020 | 1,012 | 1,020 | -10 | -1% | 2,000 |
| 2001/07/24 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 7,000 |
| 2001/07/23 | 1,061 | 1,061 | 1,030 | 1,030 | -30 | -2.8% | 16,000 |
| 2001/07/19 | 1,150 | 1,150 | 1,060 | 1,060 | -2 | -0.2% | 17,000 |
| 2001/07/18 | 1,061 | 1,062 | 1,061 | 1,062 | +1 | +0.1% | 3,000 |
| 2001/07/17 | 1,061 | 1,061 | 1,050 | 1,061 | - | - | 3,000 |
| 2001/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/12 | 1,055 | 1,060 | 1,050 | 1,060 | -9 | -0.8% | 6,000 |
| 2001/07/11 | 1,069 | 1,069 | 1,069 | 1,069 | -3 | -0.3% | 1,000 |
| 2001/07/10 | 1,072 | 1,072 | 1,072 | 1,072 | -13 | -1.2% | 3,000 |
| 2001/07/09 | 1,090 | 1,090 | 1,085 | 1,085 | -5 | -0.5% | 2,000 |
| 2001/07/06 | 1,090 | 1,090 | 1,090 | 1,090 | -10 | -0.9% | 1,000 |
| 2001/07/05 | 1,100 | 1,100 | 1,100 | 1,100 | +10 | +0.9% | 1,000 |
| 2001/07/04 | 1,090 | 1,090 | 1,090 | 1,090 | -30 | -2.7% | 1,000 |
| 2001/07/03 | 1,140 | 1,140 | 1,120 | 1,120 | +20 | +1.8% | 9,000 |
| 2001/07/02 | 1,120 | 1,120 | 1,100 | 1,100 | -20 | -1.8% | 4,000 |
| 2001/06/29 | 1,120 | 1,150 | 1,120 | 1,120 | +30 | +2.8% | 9,000 |
| 2001/06/28 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 3,000 |
| 2001/06/27 | 1,110 | 1,110 | 1,100 | 1,100 | -20 | -1.8% | 4,000 |
| 2001/06/26 | 1,130 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 3,000 |
| 2001/06/25 | 1,101 | 1,120 | 1,101 | 1,120 | +20 | +1.8% | 3,000 |
| 2001/06/22 | 1,100 | 1,100 | 1,090 | 1,100 | +40 | +3.8% | 3,000 |
| 2001/06/21 | 1,100 | 1,100 | 1,060 | 1,060 | -30 | -2.8% | 2,000 |
| 2001/06/20 | 1,070 | 1,090 | 1,070 | 1,090 | +49 | +4.7% | 5,000 |
| 2001/06/19 | 1,060 | 1,060 | 1,041 | 1,041 | -19 | -1.8% | 6,000 |
| 2001/06/18 | 1,060 | 1,060 | 1,060 | 1,060 | -20 | -1.9% | 1,000 |
5801～
5850
件表示中 / 5926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 | 98,700円 | +7.1% | +7.3% | 3.24% | 12.68倍 | 1.31倍 |
|
独立系情報サービス会社。顧客企業の情報システム開発・構築・運用保守サービス事業を展開 |
| ヒトコムＨＤ | 94,600円 | +6.5% | +43.6% | 3.81% | 15.73倍 | 0.97倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| ファーストＡ | 153,500円 | +38.4% | +29.5% | 0.20% | 104.28倍 | 12.16倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| シンクロフード | 56,000円 | +16.6% | +21.6% | 2.68% | 18.32倍 | 3.50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 |
| ＬａｂｏｒｏＡＩ | 102,400円 | +32.5% | +36.6% | 0.00% | 95.26倍 | 6.81倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
市場注目の銘柄
チャート関連のコラム
