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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 997 | 1,000 | 997 | 998 | +3 | +0.3% | 16,000 |
| 2017/07/19 | 996 | 997 | 995 | 995 | ±0 | ±0% | 3,000 |
| 2017/07/18 | 995 | 995 | 995 | 995 | ±0 | ±0% | 5,000 |
| 2017/07/14 | 995 | 995 | 995 | 995 | +4 | +0.4% | 1,000 |
| 2017/07/13 | 995 | 995 | 991 | 991 | +3 | +0.3% | 3,000 |
| 2017/07/12 | 994 | 995 | 988 | 988 | ±0 | ±0% | 7,000 |
| 2017/07/11 | 988 | 993 | 987 | 988 | ±0 | ±0% | 7,000 |
| 2017/07/10 | 990 | 991 | 988 | 988 | -3 | -0.3% | 8,000 |
| 2017/07/07 | 991 | 991 | 991 | 991 | +3 | +0.3% | 2,000 |
| 2017/07/06 | 988 | 988 | 988 | 988 | ±0 | ±0% | 1,000 |
| 2017/07/05 | 994 | 994 | 988 | 988 | -8 | -0.8% | 4,000 |
| 2017/07/04 | 1,000 | 1,000 | 996 | 996 | -1 | -0.1% | 10,000 |
| 2017/07/03 | 991 | 997 | 990 | 997 | -1 | -0.1% | 4,000 |
| 2017/06/30 | 999 | 999 | 998 | 998 | ±0 | ±0% | 4,000 |
| 2017/06/29 | 998 | 998 | 998 | 998 | -1 | -0.1% | 1,000 |
| 2017/06/28 | 988 | 999 | 987 | 999 | +11 | +1.1% | 8,000 |
| 2017/06/27 | 987 | 988 | 987 | 988 | +3 | +0.3% | 2,000 |
| 2017/06/26 | 979 | 985 | 979 | 985 | +9 | +0.9% | 7,000 |
| 2017/06/23 | 985 | 985 | 976 | 976 | -6 | -0.6% | 8,000 |
| 2017/06/22 | 986 | 986 | 979 | 982 | ±0 | ±0% | 5,000 |
| 2017/06/21 | 981 | 982 | 977 | 982 | +2 | +0.2% | 7,000 |
| 2017/06/20 | 970 | 980 | 970 | 980 | +10 | +1% | 5,000 |
| 2017/06/19 | 967 | 970 | 967 | 970 | +3 | +0.3% | 3,000 |
| 2017/06/16 | 963 | 967 | 963 | 967 | +5 | +0.5% | 4,000 |
| 2017/06/15 | 965 | 965 | 962 | 962 | - | - | 3,000 |
| 2017/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/13 | 965 | 965 | 964 | 965 | +3 | +0.3% | 3,000 |
| 2017/06/12 | 962 | 962 | 962 | 962 | -4 | -0.4% | 6,000 |
| 2017/06/09 | 965 | 966 | 964 | 966 | +2 | +0.2% | 5,000 |
| 2017/06/08 | 964 | 964 | 964 | 964 | - | - | 1,000 |
| 2017/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/06 | 962 | 963 | 962 | 963 | +1 | +0.1% | 2,000 |
| 2017/06/05 | 961 | 962 | 961 | 962 | ±0 | ±0% | 2,000 |
| 2017/06/02 | 970 | 970 | 961 | 962 | +5 | +0.5% | 6,000 |
| 2017/06/01 | 957 | 957 | 957 | 957 | +1 | +0.1% | 1,000 |
| 2017/05/31 | 953 | 956 | 953 | 956 | -9 | -0.9% | 2,000 |
| 2017/05/30 | 951 | 970 | 951 | 965 | +4 | +0.4% | 5,000 |
| 2017/05/29 | 969 | 969 | 960 | 961 | - | - | 3,000 |
| 2017/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/25 | 968 | 968 | 967 | 968 | +6 | +0.6% | 7,000 |
| 2017/05/24 | 963 | 963 | 962 | 962 | - | - | 5,000 |
| 2017/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/22 | 968 | 968 | 967 | 967 | +4 | +0.4% | 3,000 |
| 2017/05/19 | 963 | 963 | 963 | 963 | -7 | -0.7% | 2,000 |
| 2017/05/18 | 970 | 970 | 970 | 970 | +3 | +0.3% | 1,000 |
| 2017/05/17 | 964 | 970 | 964 | 967 | -2 | -0.2% | 5,000 |
| 2017/05/16 | 975 | 975 | 969 | 969 | ±0 | ±0% | 4,000 |
| 2017/05/15 | 960 | 969 | 960 | 969 | +1 | +0.1% | 7,000 |
| 2017/05/12 | 968 | 968 | 968 | 968 | ±0 | ±0% | 1,000 |
| 2017/05/11 | 968 | 968 | 968 | 968 | +5 | +0.5% | 2,000 |
1901～
1950
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
