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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 1,229 | 1,229 | 1,202 | 1,218 | +9 | +0.7% | 15,000 |
| 2007/07/24 | 1,210 | 1,210 | 1,209 | 1,209 | +9 | +0.8% | 2,000 |
| 2007/07/23 | 1,201 | 1,201 | 1,200 | 1,200 | -1 | -0.1% | 7,000 |
| 2007/07/20 | 1,202 | 1,202 | 1,201 | 1,201 | +1 | +0.1% | 2,000 |
| 2007/07/19 | 1,217 | 1,217 | 1,200 | 1,200 | ±0 | ±0% | 4,000 |
| 2007/07/18 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2007/07/17 | 1,211 | 1,212 | 1,200 | 1,200 | -11 | -0.9% | 6,000 |
| 2007/07/13 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 1,000 |
| 2007/07/12 | 1,211 | 1,211 | 1,211 | 1,211 | +1 | +0.1% | 2,000 |
| 2007/07/11 | 1,210 | 1,210 | 1,210 | 1,210 | -2 | -0.2% | 1,000 |
| 2007/07/10 | 1,211 | 1,212 | 1,211 | 1,212 | +2 | +0.2% | 2,000 |
| 2007/07/09 | 1,220 | 1,220 | 1,210 | 1,210 | -5 | -0.4% | 3,000 |
| 2007/07/06 | 1,215 | 1,215 | 1,215 | 1,215 | +9 | +0.7% | 1,000 |
| 2007/07/05 | 1,215 | 1,215 | 1,206 | 1,206 | -9 | -0.7% | 6,000 |
| 2007/07/04 | 1,215 | 1,215 | 1,215 | 1,215 | -30 | -2.4% | 3,000 |
| 2007/07/03 | 1,245 | 1,245 | 1,245 | 1,245 | +35 | +2.9% | 6,000 |
| 2007/07/02 | 1,222 | 1,222 | 1,210 | 1,210 | +9 | +0.7% | 2,000 |
| 2007/06/29 | 1,202 | 1,202 | 1,201 | 1,201 | ±0 | ±0% | 5,000 |
| 2007/06/28 | 1,201 | 1,201 | 1,201 | 1,201 | -4 | -0.3% | 1,000 |
| 2007/06/27 | 1,205 | 1,205 | 1,205 | 1,205 | -5 | -0.4% | 1,000 |
| 2007/06/26 | 1,225 | 1,225 | 1,210 | 1,210 | -15 | -1.2% | 7,000 |
| 2007/06/25 | 1,225 | 1,225 | 1,225 | 1,225 | +1 | +0.1% | 4,000 |
| 2007/06/22 | 1,224 | 1,224 | 1,220 | 1,224 | +34 | +2.9% | 4,000 |
| 2007/06/21 | 1,190 | 1,190 | 1,190 | 1,190 | -30 | -2.5% | 2,000 |
| 2007/06/20 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 1,000 |
| 2007/06/19 | 1,220 | 1,220 | 1,220 | 1,220 | +20 | +1.7% | 1,000 |
| 2007/06/18 | 1,200 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 5,000 |
| 2007/06/15 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 1,000 |
| 2007/06/14 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 1,000 |
| 2007/06/13 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 1,000 |
| 2007/06/12 | 1,219 | 1,219 | 1,190 | 1,190 | - | - | 2,000 |
| 2007/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/08 | 1,200 | 1,200 | 1,200 | 1,200 | +6 | +0.5% | 1,000 |
| 2007/06/07 | 1,194 | 1,194 | 1,194 | 1,194 | -4 | -0.3% | 1,000 |
| 2007/06/06 | 1,200 | 1,200 | 1,198 | 1,198 | - | - | 2,000 |
| 2007/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/04 | 1,193 | 1,220 | 1,193 | 1,220 | +25 | +2.1% | 3,000 |
| 2007/06/01 | 1,205 | 1,205 | 1,195 | 1,195 | - | - | 3,000 |
| 2007/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/29 | 1,191 | 1,200 | 1,191 | 1,200 | +10 | +0.8% | 2,000 |
| 2007/05/28 | 1,190 | 1,190 | 1,190 | 1,190 | -35 | -2.9% | 1,000 |
| 2007/05/25 | 1,225 | 1,225 | 1,225 | 1,225 | +20 | +1.7% | 4,000 |
| 2007/05/24 | 1,183 | 1,205 | 1,183 | 1,205 | +24 | +2% | 2,000 |
| 2007/05/23 | 1,180 | 1,181 | 1,180 | 1,181 | -9 | -0.8% | 4,000 |
| 2007/05/22 | 1,200 | 1,200 | 1,190 | 1,190 | +10 | +0.8% | 3,000 |
| 2007/05/21 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 3,000 |
| 2007/05/18 | 1,180 | 1,180 | 1,180 | 1,180 | +10 | +0.9% | 1,000 |
| 2007/05/17 | 1,185 | 1,185 | 1,170 | 1,170 | -16 | -1.3% | 2,000 |
| 2007/05/16 | 1,186 | 1,186 | 1,186 | 1,186 | -8 | -0.7% | 1,000 |
4351～
4400
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 | 106,500円 | +7.1% | +7.3% | 3.00% | 13.68倍 | 1.42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 | 79,900円 | +5.0% | +161.7% | 2.75% | 19.57倍 | 3.29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 | 169,600円 | +29.6% | +20.2% | 0.29% | 24.81倍 | 10.31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 | 53,200円 | +20.2% | +18.9% | 2.44% | 24.02倍 | 5.65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
