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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,221 | 1,221 | 1,220 | 1,220 | -10 | -0.8% | 1,000 |
| 2018/05/15 | 1,225 | 1,234 | 1,225 | 1,230 | +21 | +1.7% | 5,900 |
| 2018/05/14 | 1,200 | 1,215 | 1,200 | 1,209 | -1 | -0.1% | 1,600 |
| 2018/05/11 | 1,205 | 1,210 | 1,202 | 1,210 | +10 | +0.8% | 4,700 |
| 2018/05/10 | 1,199 | 1,200 | 1,190 | 1,200 | +1 | +0.1% | 4,900 |
| 2018/05/09 | 1,183 | 1,199 | 1,181 | 1,199 | +12 | +1% | 9,800 |
| 2018/05/08 | 1,183 | 1,187 | 1,175 | 1,187 | +16 | +1.4% | 4,900 |
| 2018/05/07 | 1,169 | 1,183 | 1,169 | 1,171 | +20 | +1.7% | 5,000 |
| 2018/05/02 | 1,149 | 1,166 | 1,149 | 1,151 | +24 | +2.1% | 5,300 |
| 2018/05/01 | 1,186 | 1,200 | 1,127 | 1,127 | -58 | -4.9% | 23,800 |
| 2018/04/27 | 1,187 | 1,194 | 1,178 | 1,185 | -9 | -0.8% | 6,700 |
| 2018/04/26 | 1,200 | 1,212 | 1,194 | 1,194 | -6 | -0.5% | 2,100 |
| 2018/04/25 | 1,200 | 1,200 | 1,200 | 1,200 | +3 | +0.3% | 5,100 |
| 2018/04/24 | 1,187 | 1,197 | 1,185 | 1,197 | +19 | +1.6% | 1,900 |
| 2018/04/23 | 1,182 | 1,197 | 1,158 | 1,178 | -21 | -1.8% | 5,100 |
| 2018/04/20 | 1,198 | 1,199 | 1,180 | 1,199 | -1 | -0.1% | 3,600 |
| 2018/04/19 | 1,211 | 1,211 | 1,189 | 1,200 | -14 | -1.2% | 3,200 |
| 2018/04/18 | 1,213 | 1,224 | 1,213 | 1,214 | +23 | +1.9% | 1,800 |
| 2018/04/17 | 1,197 | 1,209 | 1,190 | 1,191 | -22 | -1.8% | 3,600 |
| 2018/04/16 | 1,220 | 1,220 | 1,197 | 1,213 | -5 | -0.4% | 2,900 |
| 2018/04/13 | 1,201 | 1,218 | 1,201 | 1,218 | +4 | +0.3% | 1,400 |
| 2018/04/12 | 1,215 | 1,215 | 1,202 | 1,214 | -1 | -0.1% | 1,700 |
| 2018/04/11 | 1,216 | 1,216 | 1,215 | 1,215 | -4 | -0.3% | 600 |
| 2018/04/10 | 1,225 | 1,225 | 1,219 | 1,219 | - | - | 900 |
| 2018/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/06 | 1,225 | 1,225 | 1,215 | 1,219 | -1 | -0.1% | 2,300 |
| 2018/04/05 | 1,214 | 1,220 | 1,187 | 1,220 | +2 | +0.2% | 7,800 |
| 2018/04/04 | 1,186 | 1,219 | 1,186 | 1,218 | +38 | +3.2% | 4,100 |
| 2018/04/03 | 1,178 | 1,190 | 1,178 | 1,180 | -13 | -1.1% | 700 |
| 2018/04/02 | 1,190 | 1,198 | 1,190 | 1,193 | -5 | -0.4% | 5,800 |
| 2018/03/30 | 1,170 | 1,198 | 1,170 | 1,198 | +24 | +2% | 10,000 |
| 2018/03/29 | 1,162 | 1,180 | 1,161 | 1,174 | -14 | -1.2% | 5,000 |
| 2018/03/28 | 1,220 | 1,221 | 1,188 | 1,188 | -32 | -2.6% | 6,000 |
| 2018/03/27 | 1,220 | 1,220 | 1,197 | 1,220 | +23 | +1.9% | 9,000 |
| 2018/03/26 | 1,200 | 1,200 | 1,197 | 1,197 | +1 | +0.1% | 3,000 |
| 2018/03/23 | 1,198 | 1,202 | 1,192 | 1,196 | -41 | -3.3% | 23,000 |
| 2018/03/22 | 1,220 | 1,240 | 1,220 | 1,237 | +20 | +1.6% | 10,000 |
| 2018/03/20 | 1,229 | 1,229 | 1,217 | 1,217 | -13 | -1.1% | 7,000 |
| 2018/03/19 | 1,230 | 1,230 | 1,230 | 1,230 | -9 | -0.7% | 1,000 |
| 2018/03/16 | 1,232 | 1,239 | 1,231 | 1,239 | +7 | +0.6% | 9,000 |
| 2018/03/15 | 1,232 | 1,232 | 1,232 | 1,232 | - | - | 1,000 |
| 2018/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/13 | 1,258 | 1,258 | 1,233 | 1,251 | +14 | +1.1% | 5,000 |
| 2018/03/12 | 1,249 | 1,249 | 1,230 | 1,237 | - | - | 5,000 |
| 2018/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/08 | 1,249 | 1,249 | 1,249 | 1,249 | +16 | +1.3% | 1,000 |
| 2018/03/07 | 1,223 | 1,233 | 1,223 | 1,233 | -10 | -0.8% | 2,000 |
| 2018/03/06 | 1,231 | 1,243 | 1,231 | 1,243 | +21 | +1.7% | 4,000 |
| 2018/03/05 | 1,246 | 1,246 | 1,222 | 1,222 | -26 | -2.1% | 12,000 |
| 2018/03/02 | 1,256 | 1,257 | 1,248 | 1,248 | -16 | -1.3% | 10,000 |
1701～
1750
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
