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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 964 | 964 | 963 | 963 | ±0 | ±0% | 2,000 |
| 2017/05/09 | 965 | 968 | 963 | 963 | -10 | -1% | 4,000 |
| 2017/05/08 | 970 | 973 | 968 | 973 | +13 | +1.4% | 6,000 |
| 2017/05/02 | 943 | 975 | 943 | 960 | +18 | +1.9% | 9,000 |
| 2017/05/01 | 943 | 943 | 942 | 942 | - | - | 4,000 |
| 2017/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/27 | 932 | 932 | 929 | 932 | +6 | +0.6% | 3,000 |
| 2017/04/26 | 926 | 926 | 926 | 926 | -1 | -0.1% | 1,000 |
| 2017/04/25 | 923 | 928 | 923 | 927 | +2 | +0.2% | 10,000 |
| 2017/04/24 | 923 | 925 | 923 | 925 | +3 | +0.3% | 2,000 |
| 2017/04/21 | 922 | 922 | 922 | 922 | -1 | -0.1% | 4,000 |
| 2017/04/20 | 923 | 923 | 923 | 923 | -2 | -0.2% | 1,000 |
| 2017/04/19 | 923 | 925 | 923 | 925 | - | - | 4,000 |
| 2017/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/17 | 926 | 926 | 923 | 923 | - | - | 3,000 |
| 2017/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/13 | 936 | 936 | 920 | 921 | -9 | -1% | 5,000 |
| 2017/04/12 | 944 | 944 | 930 | 930 | ±0 | ±0% | 3,000 |
| 2017/04/11 | 935 | 935 | 926 | 930 | -4 | -0.4% | 3,000 |
| 2017/04/10 | 932 | 934 | 932 | 934 | +1 | +0.1% | 7,000 |
| 2017/04/07 | 934 | 934 | 933 | 933 | +6 | +0.6% | 2,000 |
| 2017/04/06 | 931 | 931 | 927 | 927 | -4 | -0.4% | 3,000 |
| 2017/04/05 | 933 | 935 | 931 | 931 | -14 | -1.5% | 9,000 |
| 2017/04/04 | 940 | 945 | 940 | 945 | -2 | -0.2% | 5,000 |
| 2017/04/03 | 947 | 947 | 947 | 947 | +1 | +0.1% | 6,000 |
| 2017/03/31 | 951 | 951 | 946 | 946 | -9 | -0.9% | 3,000 |
| 2017/03/30 | 965 | 965 | 955 | 955 | -10 | -1% | 6,000 |
| 2017/03/29 | 981 | 981 | 962 | 965 | -35 | -3.5% | 14,000 |
| 2017/03/28 | 1,000 | 1,002 | 996 | 1,000 | ±0 | ±0% | 10,000 |
| 2017/03/27 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 7,000 |
| 2017/03/24 | 989 | 1,000 | 985 | 1,000 | +11 | +1.1% | 14,000 |
| 2017/03/23 | 984 | 989 | 984 | 989 | -1 | -0.1% | 4,000 |
| 2017/03/22 | 992 | 1,002 | 990 | 990 | -9 | -0.9% | 19,000 |
| 2017/03/21 | 998 | 1,003 | 994 | 999 | +1 | +0.1% | 5,000 |
| 2017/03/17 | 999 | 1,004 | 998 | 998 | -1 | -0.1% | 7,000 |
| 2017/03/16 | 990 | 999 | 990 | 999 | +18 | +1.8% | 2,000 |
| 2017/03/15 | 996 | 1,005 | 981 | 981 | -11 | -1.1% | 20,000 |
| 2017/03/14 | 990 | 992 | 990 | 992 | +2 | +0.2% | 4,000 |
| 2017/03/13 | 988 | 990 | 988 | 990 | +2 | +0.2% | 6,000 |
| 2017/03/10 | 987 | 988 | 987 | 988 | ±0 | ±0% | 2,000 |
| 2017/03/09 | 985 | 988 | 985 | 988 | +3 | +0.3% | 5,000 |
| 2017/03/08 | 985 | 985 | 985 | 985 | ±0 | ±0% | 1,000 |
| 2017/03/07 | 983 | 985 | 983 | 985 | +5 | +0.5% | 4,000 |
| 2017/03/06 | 975 | 980 | 975 | 980 | +1 | +0.1% | 3,000 |
| 2017/03/03 | 980 | 980 | 971 | 979 | +4 | +0.4% | 6,000 |
| 2017/03/02 | 975 | 975 | 975 | 975 | -4 | -0.4% | 2,000 |
| 2017/03/01 | 977 | 979 | 977 | 979 | +2 | +0.2% | 3,000 |
| 2017/02/28 | 971 | 979 | 971 | 977 | +10 | +1% | 4,000 |
| 2017/02/27 | 975 | 980 | 967 | 967 | -8 | -0.8% | 7,000 |
| 2017/02/24 | 977 | 979 | 975 | 975 | ±0 | ±0% | 10,000 |
1951～
2000
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
