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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 950 | 950 | 945 | 945 | -5 | -0.5% | 6,000 |
| 2015/07/03 | 954 | 955 | 950 | 950 | -5 | -0.5% | 4,000 |
| 2015/07/02 | 970 | 970 | 953 | 955 | +9 | +1% | 14,000 |
| 2015/07/01 | 949 | 952 | 945 | 946 | +1 | +0.1% | 8,000 |
| 2015/06/30 | 937 | 945 | 937 | 945 | -3 | -0.3% | 5,000 |
| 2015/06/29 | 941 | 952 | 936 | 948 | +5 | +0.5% | 7,000 |
| 2015/06/26 | 943 | 943 | 943 | 943 | -4 | -0.4% | 2,000 |
| 2015/06/25 | 954 | 954 | 947 | 947 | +3 | +0.3% | 7,000 |
| 2015/06/24 | 940 | 945 | 940 | 944 | +4 | +0.4% | 8,000 |
| 2015/06/23 | 938 | 940 | 938 | 940 | +1 | +0.1% | 5,000 |
| 2015/06/22 | 936 | 939 | 936 | 939 | -1 | -0.1% | 5,000 |
| 2015/06/19 | 938 | 940 | 938 | 940 | +3 | +0.3% | 5,000 |
| 2015/06/18 | 938 | 939 | 937 | 937 | -2 | -0.2% | 3,000 |
| 2015/06/17 | 938 | 939 | 936 | 939 | ±0 | ±0% | 8,000 |
| 2015/06/16 | 939 | 939 | 939 | 939 | +1 | +0.1% | 2,000 |
| 2015/06/15 | 938 | 939 | 936 | 938 | +3 | +0.3% | 5,000 |
| 2015/06/12 | 939 | 939 | 935 | 935 | -3 | -0.3% | 7,000 |
| 2015/06/11 | 940 | 940 | 938 | 938 | +1 | +0.1% | 5,000 |
| 2015/06/10 | 937 | 938 | 937 | 937 | ±0 | ±0% | 4,000 |
| 2015/06/09 | 943 | 943 | 937 | 937 | -2 | -0.2% | 9,000 |
| 2015/06/08 | 939 | 939 | 939 | 939 | +1 | +0.1% | 2,000 |
| 2015/06/05 | 938 | 938 | 938 | 938 | +2 | +0.2% | 1,000 |
| 2015/06/04 | 936 | 936 | 936 | 936 | ±0 | ±0% | 1,000 |
| 2015/06/03 | 940 | 940 | 936 | 936 | -3 | -0.3% | 6,000 |
| 2015/06/02 | 940 | 940 | 939 | 939 | - | - | 2,000 |
| 2015/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/29 | 940 | 940 | 939 | 939 | ±0 | ±0% | 2,000 |
| 2015/05/28 | 940 | 940 | 939 | 939 | -1 | -0.1% | 2,000 |
| 2015/05/27 | 939 | 940 | 938 | 940 | +4 | +0.4% | 7,000 |
| 2015/05/26 | 942 | 942 | 936 | 936 | +1 | +0.1% | 3,000 |
| 2015/05/25 | 944 | 944 | 935 | 935 | +1 | +0.1% | 7,000 |
| 2015/05/22 | 935 | 935 | 931 | 934 | -6 | -0.6% | 5,000 |
| 2015/05/21 | 946 | 946 | 940 | 940 | -5 | -0.5% | 4,000 |
| 2015/05/20 | 950 | 950 | 945 | 945 | ±0 | ±0% | 4,000 |
| 2015/05/19 | 951 | 951 | 945 | 945 | +5 | +0.5% | 3,000 |
| 2015/05/18 | 948 | 950 | 940 | 940 | -4 | -0.4% | 9,000 |
| 2015/05/15 | 944 | 944 | 944 | 944 | +9 | +1% | 3,000 |
| 2015/05/14 | 923 | 935 | 923 | 935 | - | - | 6,000 |
| 2015/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/12 | 923 | 925 | 923 | 924 | +2 | +0.2% | 4,000 |
| 2015/05/11 | 921 | 922 | 920 | 922 | +2 | +0.2% | 5,000 |
| 2015/05/08 | 920 | 920 | 920 | 920 | -1 | -0.1% | 1,000 |
| 2015/05/07 | 919 | 921 | 919 | 921 | +1 | +0.1% | 4,000 |
| 2015/05/01 | 921 | 921 | 920 | 920 | -5 | -0.5% | 5,000 |
| 2015/04/30 | 924 | 925 | 924 | 925 | +5 | +0.5% | 3,000 |
| 2015/04/28 | 920 | 920 | 920 | 920 | -2 | -0.2% | 2,000 |
| 2015/04/27 | 920 | 922 | 920 | 922 | +3 | +0.3% | 4,000 |
| 2015/04/24 | 920 | 920 | 919 | 919 | ±0 | ±0% | 10,000 |
| 2015/04/23 | 920 | 920 | 919 | 919 | -1 | -0.1% | 4,000 |
| 2015/04/22 | 918 | 920 | 917 | 920 | +3 | +0.3% | 5,000 |
2401～
2450
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 | 100,500円 | +7.1% | +7.3% | 3.18% | 12.91倍 | 1.33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 | 94,800円 | +6.5% | +43.6% | 3.80% | 15.76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 | 163,000円 | +38.4% | +29.5% | 0.18% | 110.73倍 | 12.91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 | 55,800円 | +16.6% | +21.6% | 2.69% | 18.25倍 | 3.49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 | 103,000円 | +32.5% | +36.6% | 0.00% | 95.82倍 | 6.85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
