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 |
---|---|---|---|---|---|---|---|
2005/02/08 | 1,091 | 1,098 | 1,091 | 1,095 | +5 | +0.5% | 7,000 |
2005/02/07 | 1,085 | 1,098 | 1,085 | 1,090 | +5 | +0.5% | 10,000 |
2005/02/04 | 1,088 | 1,088 | 1,085 | 1,085 | -2 | -0.2% | 7,000 |
2005/02/03 | 1,088 | 1,095 | 1,085 | 1,087 | ±0 | ±0% | 7,000 |
2005/02/02 | 1,087 | 1,087 | 1,087 | 1,087 | +1 | +0.1% | 3,000 |
2005/02/01 | 1,091 | 1,091 | 1,085 | 1,086 | ±0 | ±0% | 10,000 |
2005/01/31 | 1,081 | 1,086 | 1,081 | 1,086 | +6 | +0.6% | 3,000 |
2005/01/28 | 1,080 | 1,080 | 1,076 | 1,080 | -15 | -1.4% | 9,000 |
2005/01/27 | 1,095 | 1,095 | 1,095 | 1,095 | ±0 | ±0% | 2,000 |
2005/01/26 | 1,095 | 1,095 | 1,095 | 1,095 | ±0 | ±0% | 1,000 |
2005/01/25 | 1,097 | 1,097 | 1,095 | 1,095 | ±0 | ±0% | 10,000 |
2005/01/24 | 1,094 | 1,097 | 1,094 | 1,095 | -3 | -0.3% | 5,000 |
2005/01/21 | 1,090 | 1,098 | 1,090 | 1,098 | +15 | +1.4% | 5,000 |
2005/01/20 | 1,097 | 1,097 | 1,083 | 1,083 | -15 | -1.4% | 3,000 |
2005/01/19 | 1,098 | 1,098 | 1,095 | 1,098 | ±0 | ±0% | 4,000 |
2005/01/18 | 1,097 | 1,098 | 1,097 | 1,098 | +1 | +0.1% | 5,000 |
2005/01/17 | 1,086 | 1,098 | 1,086 | 1,097 | +16 | +1.5% | 6,000 |
2005/01/14 | 1,082 | 1,084 | 1,081 | 1,081 | -7 | -0.6% | 14,000 |
2005/01/13 | 1,085 | 1,088 | 1,085 | 1,088 | ±0 | ±0% | 2,000 |
2005/01/12 | 1,082 | 1,090 | 1,082 | 1,088 | +8 | +0.7% | 7,000 |
2005/01/11 | 1,070 | 1,080 | 1,065 | 1,080 | -1 | -0.1% | 8,000 |
2005/01/07 | 1,081 | 1,081 | 1,081 | 1,081 | +20 | +1.9% | 1,000 |
2005/01/06 | 1,050 | 1,069 | 1,050 | 1,061 | +6 | +0.6% | 10,000 |
2005/01/05 | 1,050 | 1,055 | 1,050 | 1,055 | +10 | +1% | 10,000 |
2005/01/04 | 1,039 | 1,045 | 1,039 | 1,045 | +19 | +1.9% | 3,000 |
2004/12/30 | 1,018 | 1,040 | 1,018 | 1,026 | -5 | -0.5% | 24,000 |
2004/12/29 | 1,031 | 1,031 | 1,031 | 1,031 | +1 | +0.1% | 1,000 |
2004/12/28 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 1,000 |
2004/12/27 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 3,000 |
2004/12/24 | 1,017 | 1,030 | 1,017 | 1,030 | -9 | -0.9% | 11,000 |
2004/12/22 | 1,037 | 1,039 | 1,037 | 1,039 | +9 | +0.9% | 7,000 |
2004/12/21 | 1,032 | 1,032 | 1,025 | 1,030 | -2 | -0.2% | 3,000 |
2004/12/20 | 1,024 | 1,032 | 1,024 | 1,032 | +12 | +1.2% | 7,000 |
2004/12/17 | 1,019 | 1,020 | 1,011 | 1,020 | +12 | +1.2% | 4,000 |
2004/12/16 | 1,009 | 1,009 | 1,008 | 1,008 | -10 | -1% | 2,000 |
2004/12/15 | 1,006 | 1,018 | 1,006 | 1,018 | +12 | +1.2% | 4,000 |
2004/12/14 | 1,030 | 1,030 | 1,006 | 1,006 | +2 | +0.2% | 10,000 |
2004/12/13 | 1,005 | 1,005 | 1,004 | 1,004 | -6 | -0.6% | 3,000 |
2004/12/10 | 1,011 | 1,015 | 1,010 | 1,010 | -1 | -0.1% | 3,000 |
2004/12/09 | 1,012 | 1,012 | 1,011 | 1,011 | ±0 | ±0% | 3,000 |
2004/12/08 | 1,011 | 1,011 | 1,011 | 1,011 | -4 | -0.4% | 1,000 |
2004/12/07 | 1,010 | 1,015 | 1,010 | 1,015 | +5 | +0.5% | 3,000 |
2004/12/06 | 1,011 | 1,015 | 1,009 | 1,010 | -5 | -0.5% | 7,000 |
2004/12/03 | 1,013 | 1,015 | 1,013 | 1,015 | +2 | +0.2% | 3,000 |
2004/12/02 | 1,025 | 1,025 | 1,013 | 1,013 | -2 | -0.2% | 2,000 |
2004/12/01 | 1,015 | 1,015 | 1,015 | 1,015 | -10 | -1% | 1,000 |
2004/11/30 | 1,025 | 1,025 | 1,025 | 1,025 | +1 | +0.1% | 1,000 |
2004/11/29 | 1,017 | 1,024 | 1,017 | 1,024 | +7 | +0.7% | 4,000 |
2004/11/26 | 1,010 | 1,017 | 1,010 | 1,017 | +7 | +0.7% | 5,000 |
2004/11/25 | 1,030 | 1,030 | 1,001 | 1,010 | +10 | +1% | 15,000 |
5001~
5050
件表示中 / 5973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 | 101,600円 | +7.1% | +7.3% | 3.15% | 13.05倍 | 1.35倍 |
|
独立系情報サービス会社。顧客企業のシステム開発・構築・運用保守などのサービス事業を展開 |
AGS | 98,700円 | +7.8% | +10.0% | 2.84% | 11.30倍 | 1.13倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商1割超がりそなHD向け |
クラウドワクス | 107,000円 | +30.0% | +8.2% | 1.68% | 16.90倍 | 2.44倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理SaaSを展開 |
スターツ出版 | 434,500円 | +3.7% | +1.6% | 2.76% | 9.64倍 | 1.71倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
セグエ | 51,200円 | +20.2% | +18.9% | 2.54% | 23.12倍 | 5.44倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。SE派遣に強み。自社開発品成長中 |
市場注目の銘柄
チャート関連のコラム