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 |
|---|---|---|---|---|---|---|---|
| 2007/10/05 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 1,000 |
| 2007/10/04 | 1,120 | 1,120 | 1,120 | 1,120 | -10 | -0.9% | 1,000 |
| 2007/10/03 | 1,130 | 1,130 | 1,110 | 1,130 | +10 | +0.9% | 3,000 |
| 2007/10/02 | 1,130 | 1,130 | 1,120 | 1,120 | +10 | +0.9% | 2,000 |
| 2007/10/01 | 1,102 | 1,110 | 1,102 | 1,110 | ±0 | ±0% | 3,000 |
| 2007/09/28 | 1,100 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 2,000 |
| 2007/09/27 | 1,115 | 1,115 | 1,100 | 1,100 | -14 | -1.3% | 5,000 |
| 2007/09/26 | 1,115 | 1,115 | 1,114 | 1,114 | -21 | -1.9% | 2,000 |
| 2007/09/25 | 1,135 | 1,135 | 1,135 | 1,135 | +1 | +0.1% | 5,000 |
| 2007/09/21 | 1,132 | 1,135 | 1,131 | 1,134 | +3 | +0.3% | 7,000 |
| 2007/09/20 | 1,131 | 1,131 | 1,131 | 1,131 | -11 | -1% | 2,000 |
| 2007/09/19 | 1,140 | 1,142 | 1,140 | 1,142 | -8 | -0.7% | 2,000 |
| 2007/09/18 | 1,138 | 1,150 | 1,138 | 1,150 | +36 | +3.2% | 2,000 |
| 2007/09/14 | 1,120 | 1,120 | 1,114 | 1,114 | -6 | -0.5% | 2,000 |
| 2007/09/13 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 3,000 |
| 2007/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/09/11 | 1,125 | 1,130 | 1,113 | 1,130 | +3 | +0.3% | 7,000 |
| 2007/09/10 | 1,126 | 1,127 | 1,126 | 1,127 | ±0 | ±0% | 2,000 |
| 2007/09/07 | 1,125 | 1,127 | 1,125 | 1,127 | -23 | -2% | 2,000 |
| 2007/09/06 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 1,000 |
| 2007/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/09/04 | 1,140 | 1,140 | 1,140 | 1,140 | -8 | -0.7% | 5,000 |
| 2007/09/03 | 1,148 | 1,148 | 1,148 | 1,148 | +13 | +1.1% | 1,000 |
| 2007/08/31 | 1,119 | 1,135 | 1,119 | 1,135 | - | - | 2,000 |
| 2007/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/29 | 1,135 | 1,150 | 1,130 | 1,150 | ±0 | ±0% | 3,000 |
| 2007/08/28 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 1,000 |
| 2007/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/24 | 1,161 | 1,161 | 1,141 | 1,141 | ±0 | ±0% | 6,000 |
| 2007/08/23 | 1,161 | 1,161 | 1,141 | 1,141 | -24 | -2.1% | 4,000 |
| 2007/08/22 | 1,165 | 1,165 | 1,165 | 1,165 | +20 | +1.7% | 1,000 |
| 2007/08/21 | 1,140 | 1,150 | 1,140 | 1,145 | -26 | -2.2% | 3,000 |
| 2007/08/20 | 1,171 | 1,171 | 1,171 | 1,171 | +51 | +4.6% | 1,000 |
| 2007/08/17 | 1,136 | 1,145 | 1,120 | 1,120 | -36 | -3.1% | 6,000 |
| 2007/08/16 | 1,159 | 1,159 | 1,140 | 1,156 | -4 | -0.3% | 6,000 |
| 2007/08/15 | 1,160 | 1,165 | 1,160 | 1,160 | -20 | -1.7% | 3,000 |
| 2007/08/14 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 1,000 |
| 2007/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/10 | 1,160 | 1,160 | 1,150 | 1,150 | - | - | 4,000 |
| 2007/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/08 | 1,170 | 1,180 | 1,170 | 1,180 | - | - | 2,000 |
| 2007/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/03 | 1,160 | 1,180 | 1,160 | 1,180 | +20 | +1.7% | 3,000 |
| 2007/08/02 | 1,157 | 1,160 | 1,157 | 1,160 | -10 | -0.9% | 3,000 |
| 2007/08/01 | 1,151 | 1,170 | 1,151 | 1,170 | -20 | -1.7% | 7,000 |
| 2007/07/31 | 1,190 | 1,190 | 1,190 | 1,190 | -10 | -0.8% | 1,000 |
| 2007/07/30 | 1,175 | 1,200 | 1,175 | 1,200 | +5 | +0.4% | 3,000 |
| 2007/07/27 | 1,201 | 1,203 | 1,195 | 1,195 | -5 | -0.4% | 4,000 |
| 2007/07/26 | 1,202 | 1,202 | 1,200 | 1,200 | -18 | -1.5% | 6,000 |
4301～
4350
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 | 166,600円 | +29.6% | +20.2% | 0.30% | 24.37倍 | 10.13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
