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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,267 | 1,267 | 1,241 | 1,245 | -7 | -0.6% | 6,200 |
| 2022/01/24 | 1,244 | 1,255 | 1,244 | 1,252 | +4 | +0.3% | 3,000 |
| 2022/01/21 | 1,247 | 1,251 | 1,240 | 1,248 | ±0 | ±0% | 4,500 |
| 2022/01/20 | 1,247 | 1,250 | 1,241 | 1,248 | -1 | -0.1% | 1,800 |
| 2022/01/19 | 1,251 | 1,254 | 1,244 | 1,249 | -2 | -0.2% | 2,500 |
| 2022/01/18 | 1,252 | 1,258 | 1,248 | 1,251 | -1 | -0.1% | 2,900 |
| 2022/01/17 | 1,258 | 1,268 | 1,252 | 1,252 | -8 | -0.6% | 2,100 |
| 2022/01/14 | 1,256 | 1,270 | 1,253 | 1,260 | +4 | +0.3% | 2,100 |
| 2022/01/13 | 1,263 | 1,265 | 1,255 | 1,256 | -7 | -0.6% | 2,300 |
| 2022/01/12 | 1,267 | 1,267 | 1,255 | 1,263 | -1 | -0.1% | 4,000 |
| 2022/01/11 | 1,264 | 1,266 | 1,255 | 1,264 | ±0 | ±0% | 3,400 |
| 2022/01/07 | 1,261 | 1,267 | 1,259 | 1,264 | +3 | +0.2% | 700 |
| 2022/01/06 | 1,270 | 1,270 | 1,259 | 1,261 | -14 | -1.1% | 3,100 |
| 2022/01/05 | 1,270 | 1,275 | 1,270 | 1,275 | +9 | +0.7% | 2,600 |
| 2022/01/04 | 1,264 | 1,272 | 1,264 | 1,266 | ±0 | ±0% | 1,800 |
| 2021/12/30 | 1,268 | 1,268 | 1,265 | 1,266 | +5 | +0.4% | 1,600 |
| 2021/12/29 | 1,259 | 1,304 | 1,259 | 1,261 | -11 | -0.9% | 4,300 |
| 2021/12/28 | 1,280 | 1,280 | 1,258 | 1,272 | +7 | +0.6% | 3,000 |
| 2021/12/27 | 1,275 | 1,275 | 1,260 | 1,265 | -13 | -1% | 5,400 |
| 2021/12/24 | 1,319 | 1,319 | 1,266 | 1,278 | +19 | +1.5% | 26,500 |
| 2021/12/23 | 1,255 | 1,262 | 1,253 | 1,259 | +9 | +0.7% | 6,000 |
| 2021/12/22 | 1,232 | 1,252 | 1,230 | 1,250 | +25 | +2% | 4,200 |
| 2021/12/21 | 1,213 | 1,232 | 1,206 | 1,225 | +14 | +1.2% | 8,200 |
| 2021/12/20 | 1,212 | 1,212 | 1,203 | 1,211 | +1 | +0.1% | 5,400 |
| 2021/12/17 | 1,210 | 1,215 | 1,205 | 1,210 | ±0 | ±0% | 3,900 |
| 2021/12/16 | 1,222 | 1,223 | 1,205 | 1,210 | -11 | -0.9% | 6,300 |
| 2021/12/15 | 1,218 | 1,230 | 1,218 | 1,221 | -7 | -0.6% | 2,300 |
| 2021/12/14 | 1,229 | 1,232 | 1,215 | 1,228 | +11 | +0.9% | 9,600 |
| 2021/12/13 | 1,215 | 1,222 | 1,203 | 1,217 | -12 | -1% | 5,200 |
| 2021/12/10 | 1,214 | 1,229 | 1,214 | 1,229 | +6 | +0.5% | 5,200 |
| 2021/12/09 | 1,230 | 1,231 | 1,215 | 1,223 | -1 | -0.1% | 9,400 |
| 2021/12/08 | 1,228 | 1,229 | 1,224 | 1,224 | +2 | +0.2% | 5,500 |
| 2021/12/07 | 1,233 | 1,234 | 1,218 | 1,222 | -1 | -0.1% | 3,700 |
| 2021/12/06 | 1,222 | 1,231 | 1,222 | 1,223 | +1 | +0.1% | 1,400 |
| 2021/12/03 | 1,232 | 1,232 | 1,222 | 1,222 | -12 | -1% | 3,000 |
| 2021/12/02 | 1,221 | 1,234 | 1,221 | 1,234 | +13 | +1.1% | 900 |
| 2021/12/01 | 1,217 | 1,234 | 1,217 | 1,221 | +3 | +0.2% | 3,500 |
| 2021/11/30 | 1,215 | 1,236 | 1,214 | 1,218 | +10 | +0.8% | 1,500 |
| 2021/11/29 | 1,220 | 1,220 | 1,200 | 1,208 | -16 | -1.3% | 7,400 |
| 2021/11/26 | 1,240 | 1,250 | 1,210 | 1,224 | -23 | -1.8% | 4,600 |
| 2021/11/25 | 1,257 | 1,267 | 1,247 | 1,247 | -7 | -0.6% | 10,400 |
| 2021/11/24 | 1,237 | 1,254 | 1,233 | 1,254 | +21 | +1.7% | 5,700 |
| 2021/11/22 | 1,228 | 1,233 | 1,218 | 1,233 | +15 | +1.2% | 1,800 |
| 2021/11/19 | 1,241 | 1,245 | 1,189 | 1,218 | -22 | -1.8% | 18,900 |
| 2021/11/18 | 1,235 | 1,240 | 1,233 | 1,240 | +5 | +0.4% | 500 |
| 2021/11/17 | 1,240 | 1,243 | 1,229 | 1,235 | -1 | -0.1% | 2,800 |
| 2021/11/16 | 1,230 | 1,236 | 1,230 | 1,236 | +10 | +0.8% | 900 |
| 2021/11/15 | 1,234 | 1,234 | 1,225 | 1,226 | ±0 | ±0% | 1,400 |
| 2021/11/12 | 1,231 | 1,237 | 1,226 | 1,226 | ±0 | ±0% | 4,200 |
| 2021/11/11 | 1,228 | 1,231 | 1,225 | 1,226 | +2 | +0.2% | 1,100 |
801～
850
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
