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 |
|---|---|---|---|---|---|---|---|
| 2001/06/15 | 1,080 | 1,080 | 1,070 | 1,080 | - | - | 5,000 |
| 2001/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/13 | 1,090 | 1,090 | 1,090 | 1,090 | -50 | -4.4% | 1,000 |
| 2001/06/12 | 1,120 | 1,140 | 1,120 | 1,140 | +30 | +2.7% | 2,000 |
| 2001/06/11 | 1,100 | 1,110 | 1,100 | 1,110 | ±0 | ±0% | 3,000 |
| 2001/06/08 | 1,100 | 1,110 | 1,100 | 1,110 | +20 | +1.8% | 2,000 |
| 2001/06/07 | 1,090 | 1,090 | 1,090 | 1,090 | - | - | 1,000 |
| 2001/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/05 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 1,000 |
| 2001/06/04 | 1,076 | 1,089 | 1,075 | 1,075 | ±0 | ±0% | 4,000 |
| 2001/06/01 | 1,061 | 1,075 | 1,061 | 1,075 | -25 | -2.3% | 3,000 |
| 2001/05/31 | 1,110 | 1,110 | 1,100 | 1,100 | -29 | -2.6% | 5,000 |
| 2001/05/30 | 1,129 | 1,129 | 1,129 | 1,129 | -1 | -0.1% | 2,000 |
| 2001/05/29 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 2,000 |
| 2001/05/28 | 1,110 | 1,150 | 1,110 | 1,130 | -50 | -4.2% | 4,000 |
| 2001/05/25 | 1,140 | 1,180 | 1,140 | 1,180 | +40 | +3.5% | 10,000 |
| 2001/05/24 | 1,150 | 1,150 | 1,140 | 1,140 | +10 | +0.9% | 4,000 |
| 2001/05/23 | 1,110 | 1,150 | 1,110 | 1,130 | +30 | +2.7% | 6,000 |
| 2001/05/22 | 1,121 | 1,121 | 1,100 | 1,100 | -15 | -1.3% | 12,000 |
| 2001/05/21 | 1,111 | 1,115 | 1,110 | 1,115 | -15 | -1.3% | 12,000 |
| 2001/05/18 | 1,140 | 1,140 | 1,130 | 1,130 | +30 | +2.7% | 8,000 |
| 2001/05/17 | 1,131 | 1,131 | 1,100 | 1,100 | -15 | -1.3% | 10,000 |
| 2001/05/16 | 1,120 | 1,120 | 1,110 | 1,115 | +35 | +3.2% | 10,000 |
| 2001/05/15 | 1,082 | 1,100 | 1,050 | 1,080 | -62 | -5.4% | 24,000 |
| 2001/05/14 | 1,157 | 1,157 | 1,142 | 1,142 | -23 | -2% | 7,000 |
| 2001/05/11 | 1,210 | 1,210 | 1,160 | 1,165 | +15 | +1.3% | 20,000 |
| 2001/05/10 | 1,120 | 1,160 | 1,120 | 1,150 | -30 | -2.5% | 10,000 |
| 2001/05/09 | 1,190 | 1,200 | 1,180 | 1,180 | +10 | +0.9% | 14,000 |
| 2001/05/08 | 1,141 | 1,170 | 1,141 | 1,170 | +50 | +4.5% | 11,000 |
| 2001/05/07 | 1,100 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 10,000 |
| 2001/05/02 | 1,072 | 1,100 | 1,072 | 1,100 | +45 | +4.3% | 9,000 |
| 2001/05/01 | 1,046 | 1,055 | 1,046 | 1,055 | +25 | +2.4% | 2,000 |
| 2001/04/27 | 1,040 | 1,040 | 1,030 | 1,030 | -5 | -0.5% | 5,000 |
| 2001/04/26 | 1,035 | 1,035 | 1,035 | 1,035 | -15 | -1.4% | 1,000 |
| 2001/04/25 | 1,050 | 1,050 | 1,050 | 1,050 | -10 | -0.9% | 2,000 |
| 2001/04/24 | 1,055 | 1,060 | 1,055 | 1,060 | +25 | +2.4% | 2,000 |
| 2001/04/23 | 1,035 | 1,035 | 1,035 | 1,035 | +5 | +0.5% | 1,000 |
| 2001/04/20 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 6,000 |
| 2001/04/19 | 1,030 | 1,030 | 1,030 | 1,030 | - | - | 1,000 |
| 2001/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/16 | 1,020 | 1,020 | 1,001 | 1,020 | -10 | -1% | 6,000 |
| 2001/04/13 | 1,020 | 1,030 | 1,020 | 1,030 | +19 | +1.9% | 3,000 |
| 2001/04/12 | 1,011 | 1,011 | 1,011 | 1,011 | -19 | -1.8% | 2,000 |
| 2001/04/11 | 1,050 | 1,050 | 1,030 | 1,030 | -20 | -1.9% | 3,000 |
| 2001/04/10 | 1,050 | 1,050 | 1,050 | 1,050 | +28 | +2.7% | 2,000 |
| 2001/04/09 | 1,022 | 1,022 | 1,022 | 1,022 | +1 | +0.1% | 1,000 |
| 2001/04/06 | 1,021 | 1,050 | 1,021 | 1,021 | - | - | 5,000 |
| 2001/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/04 | 1,008 | 1,009 | 1,008 | 1,009 | -31 | -3% | 2,000 |
5851～
5900
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
