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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/11/24 | 1,000 | 1,000 | 1,000 | 1,000 | +8 | +0.8% | 1,000 |
| 2004/11/22 | 992 | 992 | 992 | 992 | ±0 | ±0% | 2,000 |
| 2004/11/19 | 999 | 999 | 992 | 992 | -8 | -0.8% | 5,000 |
| 2004/11/18 | 995 | 1,000 | 992 | 1,000 | +1 | +0.1% | 5,000 |
| 2004/11/17 | 999 | 999 | 999 | 999 | ±0 | ±0% | 1,000 |
| 2004/11/16 | 999 | 999 | 999 | 999 | +4 | +0.4% | 3,000 |
| 2004/11/15 | 991 | 995 | 991 | 995 | +3 | +0.3% | 6,000 |
| 2004/11/12 | 994 | 994 | 991 | 992 | -3 | -0.3% | 7,000 |
| 2004/11/11 | 995 | 995 | 995 | 995 | ±0 | ±0% | 3,000 |
| 2004/11/10 | 992 | 1,000 | 992 | 995 | -5 | -0.5% | 3,000 |
| 2004/11/09 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2004/11/08 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 3,000 |
| 2004/11/05 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 2004/11/04 | 1,000 | 1,000 | 1,000 | 1,000 | +10 | +1% | 2,000 |
| 2004/11/02 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 5,000 |
| 2004/11/01 | 997 | 1,000 | 996 | 1,000 | +28 | +2.9% | 6,000 |
| 2004/10/29 | 977 | 990 | 972 | 972 | ±0 | ±0% | 5,000 |
| 2004/10/28 | 972 | 972 | 972 | 972 | ±0 | ±0% | 2,000 |
| 2004/10/27 | 973 | 973 | 972 | 972 | +2 | +0.2% | 2,000 |
| 2004/10/26 | 970 | 970 | 970 | 970 | +3 | +0.3% | 2,000 |
| 2004/10/25 | 940 | 967 | 940 | 967 | -23 | -2.3% | 16,000 |
| 2004/10/22 | 990 | 990 | 990 | 990 | ±0 | ±0% | 3,000 |
| 2004/10/21 | 990 | 990 | 990 | 990 | +14 | +1.4% | 1,000 |
| 2004/10/20 | 980 | 985 | 963 | 976 | -4 | -0.4% | 13,000 |
| 2004/10/19 | 970 | 980 | 970 | 980 | -10 | -1% | 13,000 |
| 2004/10/18 | 998 | 998 | 990 | 990 | - | - | 24,000 |
| 2004/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/14 | 1,002 | 1,002 | 1,000 | 1,000 | -2 | -0.2% | 5,000 |
| 2004/10/13 | 1,002 | 1,002 | 1,002 | 1,002 | -5 | -0.5% | 2,000 |
| 2004/10/12 | 1,007 | 1,007 | 1,007 | 1,007 | ±0 | ±0% | 5,000 |
| 2004/10/08 | 1,007 | 1,007 | 1,002 | 1,007 | +5 | +0.5% | 3,000 |
| 2004/10/07 | 1,010 | 1,010 | 1,002 | 1,002 | -13 | -1.3% | 2,000 |
| 2004/10/06 | 1,002 | 1,015 | 1,002 | 1,015 | +13 | +1.3% | 4,000 |
| 2004/10/05 | 1,002 | 1,002 | 1,002 | 1,002 | -12 | -1.2% | 2,000 |
| 2004/10/04 | 991 | 1,014 | 991 | 1,014 | - | - | 3,000 |
| 2004/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/30 | 998 | 998 | 986 | 986 | +5 | +0.5% | 2,000 |
| 2004/09/29 | 981 | 981 | 981 | 981 | -14 | -1.4% | 3,000 |
| 2004/09/28 | 1,005 | 1,006 | 995 | 995 | -10 | -1% | 10,000 |
| 2004/09/27 | 1,020 | 1,020 | 1,005 | 1,005 | -25 | -2.4% | 2,000 |
| 2004/09/24 | 1,015 | 1,030 | 1,015 | 1,030 | +10 | +1% | 13,000 |
| 2004/09/22 | 1,030 | 1,030 | 1,020 | 1,020 | - | - | 3,000 |
| 2004/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/17 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 2,000 |
| 2004/09/16 | 1,015 | 1,020 | 1,015 | 1,020 | +5 | +0.5% | 2,000 |
| 2004/09/15 | 1,028 | 1,030 | 1,015 | 1,015 | -5 | -0.5% | 12,000 |
5001～
5050
件表示中 / 5927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 | 101,900円 | +7.1% | +7.3% | 3.14% | 13.09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 |
| セグエ | 53,000円 | +20.2% | +18.9% | 2.45% | 23.93倍 | 5.63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 |
| ＭＤＶ | 42,100円 | +52.4% | - | 2.14% | 9.66倍 | 5.15倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| シンクロフード | 57,300円 | +16.6% | +21.6% | 2.62% | 18.75倍 | 3.58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 |
| ヒトコムＨＤ | 92,700円 | +6.5% | +43.6% | 3.88% | 15.41倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
