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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 1,252 | 1,302 | 1,252 | 1,275 | +25 | +2% | 15,000 |
| 2018/02/26 | 1,245 | 1,250 | 1,244 | 1,250 | +5 | +0.4% | 6,000 |
| 2018/02/23 | 1,263 | 1,263 | 1,230 | 1,245 | -2 | -0.2% | 16,000 |
| 2018/02/22 | 1,226 | 1,247 | 1,226 | 1,247 | +10 | +0.8% | 7,000 |
| 2018/02/21 | 1,245 | 1,245 | 1,237 | 1,237 | -4 | -0.3% | 6,000 |
| 2018/02/20 | 1,250 | 1,250 | 1,241 | 1,241 | -15 | -1.2% | 5,000 |
| 2018/02/19 | 1,256 | 1,256 | 1,256 | 1,256 | +30 | +2.4% | 1,000 |
| 2018/02/16 | 1,240 | 1,240 | 1,226 | 1,226 | +9 | +0.7% | 8,000 |
| 2018/02/15 | 1,217 | 1,217 | 1,217 | 1,217 | +1 | +0.1% | 1,000 |
| 2018/02/14 | 1,247 | 1,249 | 1,216 | 1,216 | -61 | -4.8% | 8,000 |
| 2018/02/13 | 1,249 | 1,277 | 1,222 | 1,277 | +51 | +4.2% | 5,000 |
| 2018/02/09 | 1,191 | 1,249 | 1,181 | 1,226 | -32 | -2.5% | 8,000 |
| 2018/02/08 | 1,250 | 1,269 | 1,250 | 1,258 | +7 | +0.6% | 8,000 |
| 2018/02/07 | 1,270 | 1,277 | 1,250 | 1,251 | +50 | +4.2% | 11,000 |
| 2018/02/06 | 1,244 | 1,245 | 1,198 | 1,201 | -159 | -11.7% | 29,000 |
| 2018/02/05 | 1,293 | 1,360 | 1,293 | 1,360 | -23 | -1.7% | 15,000 |
| 2018/02/02 | 1,390 | 1,390 | 1,356 | 1,383 | +23 | +1.7% | 10,000 |
| 2018/02/01 | 1,340 | 1,367 | 1,340 | 1,360 | +22 | +1.6% | 20,000 |
| 2018/01/31 | 1,312 | 1,338 | 1,301 | 1,338 | +51 | +4% | 42,000 |
| 2018/01/30 | 1,290 | 1,290 | 1,279 | 1,287 | -3 | -0.2% | 9,000 |
| 2018/01/29 | 1,290 | 1,290 | 1,281 | 1,290 | ±0 | ±0% | 5,000 |
| 2018/01/26 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 1,000 |
| 2018/01/25 | 1,293 | 1,293 | 1,280 | 1,290 | +10 | +0.8% | 16,000 |
| 2018/01/24 | 1,290 | 1,290 | 1,272 | 1,280 | -10 | -0.8% | 4,000 |
| 2018/01/23 | 1,270 | 1,290 | 1,270 | 1,290 | +21 | +1.7% | 6,000 |
| 2018/01/22 | 1,260 | 1,269 | 1,260 | 1,269 | +9 | +0.7% | 3,000 |
| 2018/01/19 | 1,260 | 1,260 | 1,260 | 1,260 | +2 | +0.2% | 2,000 |
| 2018/01/18 | 1,258 | 1,258 | 1,258 | 1,258 | +1 | +0.1% | 5,000 |
| 2018/01/17 | 1,257 | 1,258 | 1,250 | 1,257 | -1 | -0.1% | 6,000 |
| 2018/01/16 | 1,269 | 1,269 | 1,239 | 1,258 | +18 | +1.5% | 7,000 |
| 2018/01/15 | 1,240 | 1,240 | 1,240 | 1,240 | +1 | +0.1% | 1,000 |
| 2018/01/12 | 1,240 | 1,240 | 1,230 | 1,239 | -1 | -0.1% | 7,000 |
| 2018/01/11 | 1,218 | 1,240 | 1,218 | 1,240 | +22 | +1.8% | 8,000 |
| 2018/01/10 | 1,213 | 1,218 | 1,213 | 1,218 | +5 | +0.4% | 4,000 |
| 2018/01/09 | 1,212 | 1,213 | 1,212 | 1,213 | +7 | +0.6% | 4,000 |
| 2018/01/05 | 1,205 | 1,206 | 1,201 | 1,206 | -7 | -0.6% | 3,000 |
| 2018/01/04 | 1,209 | 1,213 | 1,206 | 1,213 | +13 | +1.1% | 4,000 |
| 2017/12/29 | 1,197 | 1,200 | 1,196 | 1,200 | -9 | -0.7% | 10,000 |
| 2017/12/28 | 1,201 | 1,209 | 1,200 | 1,209 | +9 | +0.8% | 6,000 |
| 2017/12/27 | 1,195 | 1,200 | 1,165 | 1,200 | -3 | -0.2% | 8,000 |
| 2017/12/26 | 1,210 | 1,210 | 1,203 | 1,203 | -13 | -1.1% | 5,000 |
| 2017/12/25 | 1,201 | 1,219 | 1,200 | 1,216 | -3 | -0.2% | 26,000 |
| 2017/12/22 | 1,220 | 1,220 | 1,211 | 1,219 | -1 | -0.1% | 17,000 |
| 2017/12/21 | 1,220 | 1,220 | 1,211 | 1,220 | -13 | -1.1% | 16,000 |
| 2017/12/20 | 1,235 | 1,235 | 1,231 | 1,233 | -2 | -0.2% | 9,000 |
| 2017/12/19 | 1,231 | 1,235 | 1,230 | 1,235 | +2 | +0.2% | 8,000 |
| 2017/12/18 | 1,235 | 1,235 | 1,231 | 1,233 | -5 | -0.4% | 10,000 |
| 2017/12/15 | 1,239 | 1,239 | 1,238 | 1,238 | -13 | -1% | 3,000 |
| 2017/12/14 | 1,260 | 1,260 | 1,251 | 1,251 | +4 | +0.3% | 4,000 |
| 2017/12/13 | 1,244 | 1,260 | 1,244 | 1,247 | +21 | +1.7% | 8,000 |
1801～
1850
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% | 15.61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 | 5.40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
