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 |
|---|---|---|---|---|---|---|---|
| 2008/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/03 | 1,006 | 1,010 | 1,006 | 1,008 | ±0 | ±0% | 3,000 |
| 2008/02/29 | 1,008 | 1,008 | 1,008 | 1,008 | - | - | 1,000 |
| 2008/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/26 | 1,044 | 1,044 | 1,004 | 1,004 | -41 | -3.9% | 3,000 |
| 2008/02/25 | 1,046 | 1,046 | 1,045 | 1,045 | +55 | +5.6% | 6,000 |
| 2008/02/22 | 1,000 | 1,000 | 990 | 990 | -5 | -0.5% | 4,000 |
| 2008/02/21 | 993 | 995 | 993 | 995 | +10 | +1% | 6,000 |
| 2008/02/20 | 990 | 990 | 985 | 985 | ±0 | ±0% | 2,000 |
| 2008/02/19 | 985 | 985 | 985 | 985 | -10 | -1% | 1,000 |
| 2008/02/18 | 995 | 995 | 995 | 995 | +10 | +1% | 3,000 |
| 2008/02/15 | 980 | 985 | 980 | 985 | +5 | +0.5% | 2,000 |
| 2008/02/14 | 960 | 980 | 960 | 980 | +30 | +3.2% | 10,000 |
| 2008/02/13 | 947 | 950 | 947 | 950 | +3 | +0.3% | 7,000 |
| 2008/02/12 | 930 | 949 | 930 | 947 | +18 | +1.9% | 4,000 |
| 2008/02/08 | 929 | 929 | 929 | 929 | - | - | 1,000 |
| 2008/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/06 | 950 | 950 | 950 | 950 | - | - | 1,000 |
| 2008/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/04 | 955 | 955 | 946 | 955 | ±0 | ±0% | 5,000 |
| 2008/02/01 | 955 | 955 | 955 | 955 | +7 | +0.7% | 2,000 |
| 2008/01/31 | 928 | 948 | 928 | 948 | -11 | -1.1% | 3,000 |
| 2008/01/30 | 961 | 961 | 959 | 959 | +38 | +4.1% | 2,000 |
| 2008/01/29 | 921 | 921 | 921 | 921 | -44 | -4.6% | 1,000 |
| 2008/01/28 | 920 | 965 | 920 | 965 | +25 | +2.7% | 3,000 |
| 2008/01/25 | 901 | 940 | 901 | 940 | +40 | +4.4% | 11,000 |
| 2008/01/24 | 906 | 906 | 900 | 900 | +14 | +1.6% | 9,000 |
| 2008/01/23 | 921 | 925 | 886 | 886 | -35 | -3.8% | 31,000 |
| 2008/01/22 | 978 | 978 | 920 | 921 | -57 | -5.8% | 12,000 |
| 2008/01/21 | 982 | 982 | 978 | 978 | -12 | -1.2% | 5,000 |
| 2008/01/18 | 980 | 990 | 980 | 990 | +5 | +0.5% | 5,000 |
| 2008/01/17 | 980 | 986 | 978 | 985 | +4 | +0.4% | 6,000 |
| 2008/01/16 | 981 | 981 | 980 | 981 | -16 | -1.6% | 7,000 |
| 2008/01/15 | 1,000 | 1,000 | 997 | 997 | -5 | -0.5% | 8,000 |
| 2008/01/11 | 1,002 | 1,002 | 1,002 | 1,002 | -1 | -0.1% | 1,000 |
| 2008/01/10 | 1,001 | 1,003 | 1,001 | 1,003 | +3 | +0.3% | 2,000 |
| 2008/01/09 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 1,000 |
| 2008/01/08 | 1,019 | 1,019 | 1,010 | 1,010 | -10 | -1% | 5,000 |
| 2008/01/07 | 1,022 | 1,022 | 1,020 | 1,020 | -2 | -0.2% | 2,000 |
| 2008/01/04 | 1,010 | 1,030 | 1,002 | 1,022 | +19 | +1.9% | 6,000 |
| 2007/12/28 | 1,003 | 1,003 | 1,003 | 1,003 | +1 | +0.1% | 1,000 |
| 2007/12/27 | 1,002 | 1,004 | 1,002 | 1,002 | -2 | -0.2% | 7,000 |
| 2007/12/26 | 1,004 | 1,004 | 1,004 | 1,004 | -6 | -0.6% | 2,000 |
| 2007/12/25 | 1,040 | 1,040 | 1,010 | 1,010 | +10 | +1% | 18,000 |
| 2007/12/21 | 985 | 1,000 | 985 | 1,000 | ±0 | ±0% | 5,000 |
| 2007/12/20 | 1,000 | 1,005 | 995 | 1,000 | ±0 | ±0% | 11,000 |
| 2007/12/19 | 1,006 | 1,006 | 1,000 | 1,000 | -6 | -0.6% | 8,000 |
4201～
4250
件表示中 / 5929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 | 105,500円 | +7.1% | +7.3% | 3.03% | 13.55倍 | 1.41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 |
| ラクーンＨＤ | 81,800円 | +5.0% | +161.7% | 2.69% | 20.04倍 | 3.37倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| サイバセキュリ | 167,100円 | +29.6% | +20.2% | 0.30% | 24.44倍 | 10.16倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| ビート | 959円 | - | - | - | - | - |
|
- |
| セグエ | 52,600円 | +20.2% | +18.9% | 2.47% | 23.75倍 | 5.59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
