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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,144 | 1,155 | 1,144 | 1,155 | +11 | +1% | 400 |
| 2018/10/05 | 1,155 | 1,155 | 1,140 | 1,144 | -15 | -1.3% | 5,000 |
| 2018/10/04 | 1,153 | 1,163 | 1,150 | 1,159 | -7 | -0.6% | 6,900 |
| 2018/10/03 | 1,174 | 1,174 | 1,150 | 1,166 | -5 | -0.4% | 6,400 |
| 2018/10/02 | 1,170 | 1,178 | 1,170 | 1,171 | -8 | -0.7% | 3,400 |
| 2018/10/01 | 1,150 | 1,179 | 1,145 | 1,179 | +1 | +0.1% | 10,700 |
| 2018/09/28 | 1,181 | 1,182 | 1,178 | 1,178 | +8 | +0.7% | 400 |
| 2018/09/27 | 1,171 | 1,172 | 1,169 | 1,170 | -10 | -0.8% | 4,300 |
| 2018/09/26 | 1,185 | 1,185 | 1,175 | 1,180 | -10 | -0.8% | 3,700 |
| 2018/09/25 | 1,200 | 1,200 | 1,175 | 1,190 | +2 | +0.2% | 9,300 |
| 2018/09/21 | 1,196 | 1,196 | 1,186 | 1,188 | +3 | +0.3% | 2,600 |
| 2018/09/20 | 1,184 | 1,185 | 1,180 | 1,185 | +7 | +0.6% | 1,700 |
| 2018/09/19 | 1,174 | 1,180 | 1,171 | 1,178 | +3 | +0.3% | 3,800 |
| 2018/09/18 | 1,147 | 1,178 | 1,147 | 1,175 | +35 | +3.1% | 2,700 |
| 2018/09/14 | 1,131 | 1,140 | 1,119 | 1,140 | +9 | +0.8% | 2,800 |
| 2018/09/13 | 1,135 | 1,146 | 1,131 | 1,131 | -14 | -1.2% | 2,600 |
| 2018/09/12 | 1,150 | 1,150 | 1,145 | 1,145 | -14 | -1.2% | 3,700 |
| 2018/09/11 | 1,178 | 1,178 | 1,151 | 1,159 | +8 | +0.7% | 2,900 |
| 2018/09/10 | 1,152 | 1,152 | 1,151 | 1,151 | -4 | -0.3% | 1,100 |
| 2018/09/07 | 1,157 | 1,157 | 1,155 | 1,155 | -15 | -1.3% | 600 |
| 2018/09/06 | 1,159 | 1,170 | 1,159 | 1,170 | ±0 | ±0% | 1,800 |
| 2018/09/05 | 1,160 | 1,188 | 1,150 | 1,170 | -10 | -0.8% | 2,300 |
| 2018/09/04 | 1,171 | 1,180 | 1,171 | 1,180 | +7 | +0.6% | 1,500 |
| 2018/09/03 | 1,173 | 1,173 | 1,173 | 1,173 | -3 | -0.3% | 1,000 |
| 2018/08/31 | 1,164 | 1,176 | 1,164 | 1,176 | +16 | +1.4% | 400 |
| 2018/08/30 | 1,196 | 1,196 | 1,155 | 1,160 | -24 | -2% | 3,400 |
| 2018/08/29 | 1,176 | 1,187 | 1,176 | 1,184 | -3 | -0.3% | 1,000 |
| 2018/08/28 | 1,178 | 1,190 | 1,178 | 1,187 | +18 | +1.5% | 1,100 |
| 2018/08/27 | 1,156 | 1,176 | 1,156 | 1,169 | +18 | +1.6% | 2,600 |
| 2018/08/24 | 1,175 | 1,175 | 1,148 | 1,151 | -3 | -0.3% | 6,600 |
| 2018/08/23 | 1,148 | 1,155 | 1,148 | 1,154 | +8 | +0.7% | 1,300 |
| 2018/08/22 | 1,160 | 1,160 | 1,135 | 1,146 | -14 | -1.2% | 1,300 |
| 2018/08/21 | 1,172 | 1,172 | 1,097 | 1,160 | -12 | -1% | 12,900 |
| 2018/08/20 | 1,172 | 1,176 | 1,171 | 1,172 | -4 | -0.3% | 2,000 |
| 2018/08/17 | 1,174 | 1,177 | 1,172 | 1,176 | +2 | +0.2% | 1,700 |
| 2018/08/16 | 1,177 | 1,189 | 1,174 | 1,174 | -7 | -0.6% | 3,500 |
| 2018/08/15 | 1,194 | 1,194 | 1,181 | 1,181 | +1 | +0.1% | 400 |
| 2018/08/14 | 1,160 | 1,180 | 1,160 | 1,180 | +11 | +0.9% | 1,600 |
| 2018/08/13 | 1,168 | 1,214 | 1,163 | 1,169 | +1 | +0.1% | 2,600 |
| 2018/08/10 | 1,213 | 1,213 | 1,163 | 1,168 | -28 | -2.3% | 6,200 |
| 2018/08/09 | 1,196 | 1,205 | 1,196 | 1,196 | -1 | -0.1% | 2,000 |
| 2018/08/08 | 1,210 | 1,210 | 1,191 | 1,197 | -13 | -1.1% | 8,800 |
| 2018/08/07 | 1,221 | 1,222 | 1,210 | 1,210 | -15 | -1.2% | 4,800 |
| 2018/08/06 | 1,228 | 1,228 | 1,224 | 1,225 | -2 | -0.2% | 1,900 |
| 2018/08/03 | 1,246 | 1,246 | 1,227 | 1,227 | -19 | -1.5% | 2,600 |
| 2018/08/02 | 1,238 | 1,246 | 1,227 | 1,246 | +5 | +0.4% | 1,100 |
| 2018/08/01 | 1,247 | 1,247 | 1,241 | 1,241 | -10 | -0.8% | 400 |
| 2018/07/31 | 1,231 | 1,251 | 1,220 | 1,251 | +10 | +0.8% | 7,100 |
| 2018/07/30 | 1,251 | 1,251 | 1,241 | 1,241 | -2 | -0.2% | 6,200 |
| 2018/07/27 | 1,251 | 1,251 | 1,241 | 1,243 | -8 | -0.6% | 1,900 |
1601～
1650
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
