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 |
---|---|---|---|---|---|---|---|
2018/05/14 | 1,200 | 1,215 | 1,200 | 1,209 | -1 | -0.1% | 1,600 |
2018/05/11 | 1,205 | 1,210 | 1,202 | 1,210 | +10 | +0.8% | 4,700 |
2018/05/10 | 1,199 | 1,200 | 1,190 | 1,200 | +1 | +0.1% | 4,900 |
2018/05/09 | 1,183 | 1,199 | 1,181 | 1,199 | +12 | +1% | 9,800 |
2018/05/08 | 1,183 | 1,187 | 1,175 | 1,187 | +16 | +1.4% | 4,900 |
2018/05/07 | 1,169 | 1,183 | 1,169 | 1,171 | +20 | +1.7% | 5,000 |
2018/05/02 | 1,149 | 1,166 | 1,149 | 1,151 | +24 | +2.1% | 5,300 |
2018/05/01 | 1,186 | 1,200 | 1,127 | 1,127 | -58 | -4.9% | 23,800 |
2018/04/27 | 1,187 | 1,194 | 1,178 | 1,185 | -9 | -0.8% | 6,700 |
2018/04/26 | 1,200 | 1,212 | 1,194 | 1,194 | -6 | -0.5% | 2,100 |
2018/04/25 | 1,200 | 1,200 | 1,200 | 1,200 | +3 | +0.3% | 5,100 |
2018/04/24 | 1,187 | 1,197 | 1,185 | 1,197 | +19 | +1.6% | 1,900 |
2018/04/23 | 1,182 | 1,197 | 1,158 | 1,178 | -21 | -1.8% | 5,100 |
2018/04/20 | 1,198 | 1,199 | 1,180 | 1,199 | -1 | -0.1% | 3,600 |
2018/04/19 | 1,211 | 1,211 | 1,189 | 1,200 | -14 | -1.2% | 3,200 |
2018/04/18 | 1,213 | 1,224 | 1,213 | 1,214 | +23 | +1.9% | 1,800 |
2018/04/17 | 1,197 | 1,209 | 1,190 | 1,191 | -22 | -1.8% | 3,600 |
2018/04/16 | 1,220 | 1,220 | 1,197 | 1,213 | -5 | -0.4% | 2,900 |
2018/04/13 | 1,201 | 1,218 | 1,201 | 1,218 | +4 | +0.3% | 1,400 |
2018/04/12 | 1,215 | 1,215 | 1,202 | 1,214 | -1 | -0.1% | 1,700 |
2018/04/11 | 1,216 | 1,216 | 1,215 | 1,215 | -4 | -0.3% | 600 |
2018/04/10 | 1,225 | 1,225 | 1,219 | 1,219 | - | - | 900 |
2018/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/04/06 | 1,225 | 1,225 | 1,215 | 1,219 | -1 | -0.1% | 2,300 |
2018/04/05 | 1,214 | 1,220 | 1,187 | 1,220 | +2 | +0.2% | 7,800 |
2018/04/04 | 1,186 | 1,219 | 1,186 | 1,218 | +38 | +3.2% | 4,100 |
2018/04/03 | 1,178 | 1,190 | 1,178 | 1,180 | -13 | -1.1% | 700 |
2018/04/02 | 1,190 | 1,198 | 1,190 | 1,193 | -5 | -0.4% | 5,800 |
2018/03/30 | 1,170 | 1,198 | 1,170 | 1,198 | +24 | +2% | 10,000 |
2018/03/29 | 1,162 | 1,180 | 1,161 | 1,174 | -14 | -1.2% | 5,000 |
2018/03/28 | 1,220 | 1,221 | 1,188 | 1,188 | -32 | -2.6% | 6,000 |
2018/03/27 | 1,220 | 1,220 | 1,197 | 1,220 | +23 | +1.9% | 9,000 |
2018/03/26 | 1,200 | 1,200 | 1,197 | 1,197 | +1 | +0.1% | 3,000 |
2018/03/23 | 1,198 | 1,202 | 1,192 | 1,196 | -41 | -3.3% | 23,000 |
2018/03/22 | 1,220 | 1,240 | 1,220 | 1,237 | +20 | +1.6% | 10,000 |
2018/03/20 | 1,229 | 1,229 | 1,217 | 1,217 | -13 | -1.1% | 7,000 |
2018/03/19 | 1,230 | 1,230 | 1,230 | 1,230 | -9 | -0.7% | 1,000 |
2018/03/16 | 1,232 | 1,239 | 1,231 | 1,239 | +7 | +0.6% | 9,000 |
2018/03/15 | 1,232 | 1,232 | 1,232 | 1,232 | - | - | 1,000 |
2018/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/03/13 | 1,258 | 1,258 | 1,233 | 1,251 | +14 | +1.1% | 5,000 |
2018/03/12 | 1,249 | 1,249 | 1,230 | 1,237 | - | - | 5,000 |
2018/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/03/08 | 1,249 | 1,249 | 1,249 | 1,249 | +16 | +1.3% | 1,000 |
2018/03/07 | 1,223 | 1,233 | 1,223 | 1,233 | -10 | -0.8% | 2,000 |
2018/03/06 | 1,231 | 1,243 | 1,231 | 1,243 | +21 | +1.7% | 4,000 |
2018/03/05 | 1,246 | 1,246 | 1,222 | 1,222 | -26 | -2.1% | 12,000 |
2018/03/02 | 1,256 | 1,257 | 1,248 | 1,248 | -16 | -1.3% | 10,000 |
2018/03/01 | 1,276 | 1,276 | 1,264 | 1,264 | ±0 | ±0% | 4,000 |
2018/02/28 | 1,270 | 1,271 | 1,264 | 1,264 | -11 | -0.9% | 5,000 |
1751~
1800
件表示中 / 5974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 |
MDV | 42,000円 | +52.4% | - | 2.14% | 9.64倍 | 5.14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 |
スターツ出版 | 437,500円 | +3.7% | +1.6% | 2.74% | 9.71倍 | 1.72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 |
サクラKCS | 149,100円 | +1.6% | +3.8% | 2.28% | 15.60倍 | 0.84倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
セグエ | 50,900円 | +20.2% | +18.9% | 2.55% | 22.98倍 | 5.41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