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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,246 | 1,246 | 1,226 | 1,226 | +10 | +0.8% | 9,000 |
| 2017/12/11 | 1,213 | 1,216 | 1,213 | 1,216 | +9 | +0.7% | 5,000 |
| 2017/12/08 | 1,208 | 1,208 | 1,207 | 1,207 | +11 | +0.9% | 4,000 |
| 2017/12/07 | 1,200 | 1,200 | 1,196 | 1,196 | +2 | +0.2% | 4,000 |
| 2017/12/06 | 1,195 | 1,195 | 1,194 | 1,194 | -8 | -0.7% | 2,000 |
| 2017/12/05 | 1,202 | 1,202 | 1,202 | 1,202 | -18 | -1.5% | 2,000 |
| 2017/12/04 | 1,233 | 1,233 | 1,220 | 1,220 | ±0 | ±0% | 6,000 |
| 2017/12/01 | 1,195 | 1,220 | 1,195 | 1,220 | +25 | +2.1% | 9,000 |
| 2017/11/30 | 1,184 | 1,195 | 1,184 | 1,195 | +14 | +1.2% | 5,000 |
| 2017/11/29 | 1,180 | 1,181 | 1,180 | 1,181 | +1 | +0.1% | 4,000 |
| 2017/11/28 | 1,157 | 1,180 | 1,154 | 1,180 | +1 | +0.1% | 14,000 |
| 2017/11/27 | 1,127 | 1,179 | 1,127 | 1,179 | +49 | +4.3% | 20,000 |
| 2017/11/24 | 1,135 | 1,135 | 1,125 | 1,130 | +7 | +0.6% | 15,000 |
| 2017/11/22 | 1,123 | 1,123 | 1,123 | 1,123 | -3 | -0.3% | 1,000 |
| 2017/11/21 | 1,134 | 1,134 | 1,121 | 1,126 | +9 | +0.8% | 6,000 |
| 2017/11/20 | 1,117 | 1,117 | 1,117 | 1,117 | +8 | +0.7% | 3,000 |
| 2017/11/17 | 1,110 | 1,124 | 1,109 | 1,109 | ±0 | ±0% | 7,000 |
| 2017/11/16 | 1,112 | 1,115 | 1,098 | 1,109 | -10 | -0.9% | 9,000 |
| 2017/11/15 | 1,122 | 1,122 | 1,107 | 1,119 | -4 | -0.4% | 8,000 |
| 2017/11/14 | 1,130 | 1,130 | 1,123 | 1,123 | -2 | -0.2% | 7,000 |
| 2017/11/13 | 1,132 | 1,132 | 1,125 | 1,125 | -5 | -0.4% | 4,000 |
| 2017/11/10 | 1,133 | 1,133 | 1,123 | 1,130 | -3 | -0.3% | 7,000 |
| 2017/11/09 | 1,146 | 1,151 | 1,133 | 1,133 | -13 | -1.1% | 17,000 |
| 2017/11/08 | 1,150 | 1,150 | 1,146 | 1,146 | ±0 | ±0% | 10,000 |
| 2017/11/07 | 1,126 | 1,146 | 1,126 | 1,146 | +20 | +1.8% | 6,000 |
| 2017/11/06 | 1,130 | 1,148 | 1,126 | 1,126 | +1 | +0.1% | 13,000 |
| 2017/11/02 | 1,125 | 1,125 | 1,124 | 1,125 | ±0 | ±0% | 5,000 |
| 2017/11/01 | 1,115 | 1,129 | 1,115 | 1,125 | +11 | +1% | 13,000 |
| 2017/10/31 | 1,110 | 1,127 | 1,110 | 1,114 | +4 | +0.4% | 18,000 |
| 2017/10/30 | 1,083 | 1,110 | 1,083 | 1,110 | +29 | +2.7% | 13,000 |
| 2017/10/27 | 1,097 | 1,097 | 1,081 | 1,081 | - | - | 4,000 |
| 2017/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/25 | 1,108 | 1,108 | 1,072 | 1,080 | -20 | -1.8% | 11,000 |
| 2017/10/24 | 1,109 | 1,109 | 1,100 | 1,100 | -10 | -0.9% | 6,000 |
| 2017/10/23 | 1,108 | 1,110 | 1,108 | 1,110 | +10 | +0.9% | 4,000 |
| 2017/10/20 | 1,100 | 1,100 | 1,100 | 1,100 | +11 | +1% | 5,000 |
| 2017/10/19 | 1,088 | 1,100 | 1,088 | 1,089 | +1 | +0.1% | 14,000 |
| 2017/10/18 | 1,058 | 1,088 | 1,058 | 1,088 | +30 | +2.8% | 11,000 |
| 2017/10/17 | 1,050 | 1,058 | 1,049 | 1,058 | +10 | +1% | 13,000 |
| 2017/10/16 | 1,059 | 1,059 | 1,046 | 1,048 | +5 | +0.5% | 6,000 |
| 2017/10/13 | 1,050 | 1,055 | 1,040 | 1,043 | -6 | -0.6% | 19,000 |
| 2017/10/12 | 1,048 | 1,049 | 1,042 | 1,049 | +5 | +0.5% | 5,000 |
| 2017/10/11 | 1,050 | 1,050 | 1,043 | 1,044 | +1 | +0.1% | 4,000 |
| 2017/10/10 | 1,050 | 1,050 | 1,043 | 1,043 | -2 | -0.2% | 4,000 |
| 2017/10/06 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 3,000 |
| 2017/10/05 | 1,048 | 1,048 | 1,045 | 1,045 | -3 | -0.3% | 3,000 |
| 2017/10/04 | 1,049 | 1,049 | 1,048 | 1,048 | +7 | +0.7% | 2,000 |
| 2017/10/03 | 1,039 | 1,049 | 1,028 | 1,041 | +1 | +0.1% | 10,000 |
| 2017/10/02 | 1,040 | 1,040 | 1,022 | 1,040 | ±0 | ±0% | 5,000 |
| 2017/09/29 | 1,049 | 1,049 | 1,040 | 1,040 | +8 | +0.8% | 4,000 |
1851～
1900
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
