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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 1,109 | 1,109 | 1,081 | 1,081 | +11 | +1% | 3,000 |
| 2005/04/25 | 1,070 | 1,070 | 1,070 | 1,070 | -10 | -0.9% | 11,000 |
| 2005/04/22 | 1,090 | 1,090 | 1,071 | 1,080 | ±0 | ±0% | 6,000 |
| 2005/04/21 | 1,083 | 1,083 | 1,080 | 1,080 | -10 | -0.9% | 8,000 |
| 2005/04/20 | 1,070 | 1,090 | 1,070 | 1,090 | ±0 | ±0% | 2,000 |
| 2005/04/19 | 1,085 | 1,090 | 1,081 | 1,090 | +10 | +0.9% | 10,000 |
| 2005/04/18 | 1,100 | 1,100 | 1,080 | 1,080 | -28 | -2.5% | 10,000 |
| 2005/04/15 | 1,110 | 1,110 | 1,101 | 1,108 | -2 | -0.2% | 6,000 |
| 2005/04/14 | 1,110 | 1,110 | 1,105 | 1,110 | -13 | -1.2% | 4,000 |
| 2005/04/13 | 1,125 | 1,125 | 1,123 | 1,123 | +23 | +2.1% | 2,000 |
| 2005/04/12 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,000 |
| 2005/04/11 | 1,111 | 1,111 | 1,098 | 1,100 | -10 | -0.9% | 17,000 |
| 2005/04/08 | 1,101 | 1,110 | 1,100 | 1,110 | ±0 | ±0% | 7,000 |
| 2005/04/07 | 1,110 | 1,110 | 1,110 | 1,110 | -1 | -0.1% | 4,000 |
| 2005/04/06 | 1,110 | 1,119 | 1,110 | 1,111 | -9 | -0.8% | 6,000 |
| 2005/04/05 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 2,000 |
| 2005/04/04 | 1,120 | 1,120 | 1,120 | 1,120 | -20 | -1.8% | 2,000 |
| 2005/04/01 | 1,120 | 1,140 | 1,100 | 1,140 | +20 | +1.8% | 12,000 |
| 2005/03/31 | 1,130 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 2,000 |
| 2005/03/30 | 1,150 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 4,000 |
| 2005/03/29 | 1,150 | 1,150 | 1,139 | 1,150 | ±0 | ±0% | 10,000 |
| 2005/03/28 | 1,164 | 1,164 | 1,131 | 1,150 | -70 | -5.7% | 22,000 |
| 2005/03/25 | 1,219 | 1,220 | 1,215 | 1,220 | +5 | +0.4% | 21,000 |
| 2005/03/24 | 1,218 | 1,220 | 1,200 | 1,215 | -4 | -0.3% | 11,000 |
| 2005/03/23 | 1,220 | 1,220 | 1,200 | 1,219 | +4 | +0.3% | 21,000 |
| 2005/03/22 | 1,200 | 1,218 | 1,200 | 1,215 | +15 | +1.3% | 11,000 |
| 2005/03/18 | 1,210 | 1,210 | 1,193 | 1,200 | ±0 | ±0% | 15,000 |
| 2005/03/17 | 1,205 | 1,210 | 1,200 | 1,200 | -5 | -0.4% | 26,000 |
| 2005/03/16 | 1,201 | 1,210 | 1,201 | 1,205 | +5 | +0.4% | 10,000 |
| 2005/03/15 | 1,209 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 13,000 |
| 2005/03/14 | 1,200 | 1,210 | 1,190 | 1,210 | +10 | +0.8% | 19,000 |
| 2005/03/11 | 1,175 | 1,200 | 1,175 | 1,200 | +30 | +2.6% | 11,000 |
| 2005/03/10 | 1,180 | 1,187 | 1,170 | 1,170 | -15 | -1.3% | 16,000 |
| 2005/03/09 | 1,190 | 1,200 | 1,185 | 1,185 | -5 | -0.4% | 14,000 |
| 2005/03/08 | 1,190 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 8,000 |
| 2005/03/07 | 1,200 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 12,000 |
| 2005/03/04 | 1,197 | 1,200 | 1,182 | 1,200 | ±0 | ±0% | 17,000 |
| 2005/03/03 | 1,195 | 1,200 | 1,190 | 1,200 | +40 | +3.4% | 37,000 |
| 2005/03/02 | 1,131 | 1,160 | 1,129 | 1,160 | +32 | +2.8% | 38,000 |
| 2005/03/01 | 1,125 | 1,129 | 1,120 | 1,128 | +3 | +0.3% | 33,000 |
| 2005/02/28 | 1,102 | 1,125 | 1,102 | 1,125 | +28 | +2.6% | 39,000 |
| 2005/02/25 | 1,094 | 1,099 | 1,094 | 1,097 | +4 | +0.4% | 15,000 |
| 2005/02/24 | 1,094 | 1,094 | 1,093 | 1,093 | ±0 | ±0% | 8,000 |
| 2005/02/23 | 1,095 | 1,097 | 1,093 | 1,093 | -5 | -0.5% | 10,000 |
| 2005/02/22 | 1,095 | 1,098 | 1,095 | 1,098 | +4 | +0.4% | 20,000 |
| 2005/02/21 | 1,093 | 1,094 | 1,090 | 1,094 | +15 | +1.4% | 15,000 |
| 2005/02/18 | 1,081 | 1,081 | 1,079 | 1,079 | -1 | -0.1% | 9,000 |
| 2005/02/17 | 1,095 | 1,095 | 1,080 | 1,080 | -15 | -1.4% | 28,000 |
| 2005/02/16 | 1,096 | 1,096 | 1,095 | 1,095 | -1 | -0.1% | 8,000 |
| 2005/02/15 | 1,095 | 1,098 | 1,095 | 1,096 | +1 | +0.1% | 11,000 |
4901～
4950
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 | 102,300円 | +7.1% | +7.3% | 3.13% | 13.14倍 | 1.36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 | 93,600円 | +6.5% | +43.6% | 3.85% | 15.56倍 | 0.96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 | 167,000円 | +38.4% | +29.5% | 0.18% | 113.45倍 | 13.23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 | 56,300円 | +16.6% | +21.6% | 2.66% | 18.42倍 | 3.52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 | 103,200円 | +32.5% | +36.6% | 0.00% | 96.00倍 | 6.86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
