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 |
|---|---|---|---|---|---|---|---|
| 2004/07/05 | 1,036 | 1,036 | 1,030 | 1,030 | ±0 | ±0% | 14,000 |
| 2004/07/02 | 1,040 | 1,050 | 1,030 | 1,030 | +10 | +1% | 19,000 |
| 2004/07/01 | 1,015 | 1,021 | 1,010 | 1,020 | +19 | +1.9% | 8,000 |
| 2004/06/30 | 1,015 | 1,015 | 1,001 | 1,001 | +1 | +0.1% | 7,000 |
| 2004/06/29 | 1,011 | 1,029 | 1,000 | 1,000 | ±0 | ±0% | 31,000 |
| 2004/06/28 | 1,010 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 9,000 |
| 2004/06/25 | 1,009 | 1,009 | 1,000 | 1,000 | +1 | +0.1% | 16,000 |
| 2004/06/24 | 999 | 999 | 999 | 999 | +19 | +1.9% | 1,000 |
| 2004/06/23 | 996 | 996 | 980 | 980 | -20 | -2% | 11,000 |
| 2004/06/22 | 1,000 | 1,000 | 987 | 1,000 | +1 | +0.1% | 8,000 |
| 2004/06/21 | 986 | 999 | 985 | 999 | +19 | +1.9% | 12,000 |
| 2004/06/18 | 975 | 980 | 975 | 980 | +20 | +2.1% | 8,000 |
| 2004/06/17 | 975 | 975 | 960 | 960 | -10 | -1% | 25,000 |
| 2004/06/16 | 975 | 980 | 970 | 970 | +7 | +0.7% | 4,000 |
| 2004/06/15 | 963 | 963 | 963 | 963 | +2 | +0.2% | 1,000 |
| 2004/06/14 | 967 | 970 | 950 | 961 | -4 | -0.4% | 27,000 |
| 2004/06/11 | 965 | 965 | 965 | 965 | +5 | +0.5% | 2,000 |
| 2004/06/10 | 965 | 966 | 960 | 960 | -5 | -0.5% | 9,000 |
| 2004/06/09 | 970 | 970 | 965 | 965 | -14 | -1.4% | 11,000 |
| 2004/06/08 | 980 | 980 | 970 | 979 | -1 | -0.1% | 17,000 |
| 2004/06/07 | 985 | 985 | 980 | 980 | -1 | -0.1% | 37,000 |
| 2004/06/04 | 975 | 981 | 975 | 981 | +11 | +1.1% | 3,000 |
| 2004/06/03 | 970 | 970 | 965 | 970 | ±0 | ±0% | 24,000 |
| 2004/06/02 | 970 | 970 | 970 | 970 | +5 | +0.5% | 5,000 |
| 2004/06/01 | 970 | 970 | 965 | 965 | +1 | +0.1% | 4,000 |
| 2004/05/31 | 964 | 964 | 964 | 964 | -15 | -1.5% | 1,000 |
| 2004/05/28 | 980 | 980 | 970 | 979 | -1 | -0.1% | 3,000 |
| 2004/05/27 | 976 | 980 | 976 | 980 | - | - | 2,000 |
| 2004/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/25 | 965 | 966 | 965 | 966 | -1 | -0.1% | 9,000 |
| 2004/05/24 | 980 | 985 | 965 | 967 | -3 | -0.3% | 7,000 |
| 2004/05/21 | 965 | 970 | 965 | 970 | +8 | +0.8% | 3,000 |
| 2004/05/20 | 962 | 962 | 962 | 962 | +2 | +0.2% | 1,000 |
| 2004/05/19 | 950 | 960 | 950 | 960 | +28 | +3% | 4,000 |
| 2004/05/18 | 950 | 950 | 930 | 932 | -18 | -1.9% | 8,000 |
| 2004/05/17 | 990 | 995 | 950 | 950 | -40 | -4% | 14,000 |
| 2004/05/14 | 982 | 990 | 982 | 990 | -10 | -1% | 3,000 |
| 2004/05/13 | 1,005 | 1,005 | 990 | 1,000 | -15 | -1.5% | 9,000 |
| 2004/05/12 | 1,003 | 1,015 | 1,003 | 1,015 | +14 | +1.4% | 27,000 |
| 2004/05/11 | 1,009 | 1,009 | 1,000 | 1,001 | -16 | -1.6% | 7,000 |
| 2004/05/10 | 1,050 | 1,050 | 1,017 | 1,017 | -83 | -7.5% | 6,000 |
| 2004/05/07 | 1,039 | 1,100 | 1,017 | 1,100 | +45 | +4.3% | 14,000 |
| 2004/05/06 | 1,060 | 1,061 | 1,055 | 1,055 | -5 | -0.5% | 13,000 |
| 2004/04/30 | 1,050 | 1,060 | 1,050 | 1,060 | +5 | +0.5% | 4,000 |
| 2004/04/28 | 1,079 | 1,079 | 1,055 | 1,055 | -25 | -2.3% | 6,000 |
| 2004/04/27 | 1,066 | 1,080 | 1,050 | 1,080 | +20 | +1.9% | 17,000 |
| 2004/04/26 | 1,040 | 1,061 | 1,037 | 1,060 | +23 | +2.2% | 22,000 |
| 2004/04/23 | 1,027 | 1,037 | 1,025 | 1,037 | +12 | +1.2% | 9,000 |
| 2004/04/22 | 1,030 | 1,030 | 1,025 | 1,025 | ±0 | ±0% | 14,000 |
| 2004/04/21 | 1,021 | 1,025 | 1,020 | 1,025 | +5 | +0.5% | 7,000 |
5101～
5150
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 | 1.35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 | 5.62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% | 9.65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
