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 |
|---|---|---|---|---|---|---|---|
| 2007/05/15 | 1,186 | 1,194 | 1,186 | 1,194 | +7 | +0.6% | 2,000 |
| 2007/05/14 | 1,187 | 1,187 | 1,187 | 1,187 | -9 | -0.8% | 2,000 |
| 2007/05/11 | 1,196 | 1,196 | 1,196 | 1,196 | ±0 | ±0% | 1,000 |
| 2007/05/10 | 1,186 | 1,196 | 1,186 | 1,196 | ±0 | ±0% | 2,000 |
| 2007/05/09 | 1,181 | 1,196 | 1,181 | 1,196 | -3 | -0.3% | 4,000 |
| 2007/05/08 | 1,164 | 1,199 | 1,164 | 1,199 | +19 | +1.6% | 4,000 |
| 2007/05/07 | 1,185 | 1,185 | 1,180 | 1,180 | -25 | -2.1% | 4,000 |
| 2007/05/02 | 1,167 | 1,205 | 1,160 | 1,205 | +50 | +4.3% | 6,000 |
| 2007/05/01 | 1,154 | 1,155 | 1,154 | 1,155 | ±0 | ±0% | 4,000 |
| 2007/04/27 | 1,159 | 1,161 | 1,155 | 1,155 | -5 | -0.4% | 15,000 |
| 2007/04/26 | 1,162 | 1,162 | 1,160 | 1,160 | -2 | -0.2% | 5,000 |
| 2007/04/25 | 1,162 | 1,162 | 1,160 | 1,162 | -3 | -0.3% | 11,000 |
| 2007/04/24 | 1,170 | 1,170 | 1,165 | 1,165 | -5 | -0.4% | 8,000 |
| 2007/04/23 | 1,171 | 1,179 | 1,170 | 1,170 | -1 | -0.1% | 7,000 |
| 2007/04/20 | 1,176 | 1,180 | 1,171 | 1,171 | -9 | -0.8% | 3,000 |
| 2007/04/19 | 1,183 | 1,183 | 1,180 | 1,180 | -1 | -0.1% | 4,000 |
| 2007/04/18 | 1,185 | 1,189 | 1,181 | 1,181 | -4 | -0.3% | 9,000 |
| 2007/04/17 | 1,186 | 1,186 | 1,185 | 1,185 | -5 | -0.4% | 3,000 |
| 2007/04/16 | 1,185 | 1,190 | 1,185 | 1,190 | +5 | +0.4% | 3,000 |
| 2007/04/13 | 1,190 | 1,190 | 1,185 | 1,185 | -13 | -1.1% | 5,000 |
| 2007/04/12 | 1,205 | 1,210 | 1,198 | 1,198 | -7 | -0.6% | 6,000 |
| 2007/04/11 | 1,208 | 1,208 | 1,205 | 1,205 | -3 | -0.2% | 6,000 |
| 2007/04/10 | 1,209 | 1,209 | 1,208 | 1,208 | -7 | -0.6% | 3,000 |
| 2007/04/09 | 1,212 | 1,215 | 1,206 | 1,215 | -13 | -1.1% | 6,000 |
| 2007/04/06 | 1,212 | 1,228 | 1,211 | 1,228 | +3 | +0.2% | 8,000 |
| 2007/04/05 | 1,225 | 1,225 | 1,225 | 1,225 | -5 | -0.4% | 3,000 |
| 2007/04/04 | 1,231 | 1,238 | 1,230 | 1,230 | ±0 | ±0% | 14,000 |
| 2007/04/03 | 1,230 | 1,230 | 1,230 | 1,230 | - | - | 1,000 |
| 2007/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/30 | 1,230 | 1,240 | 1,230 | 1,230 | -2 | -0.2% | 6,000 |
| 2007/03/29 | 1,232 | 1,232 | 1,232 | 1,232 | -2 | -0.2% | 3,000 |
| 2007/03/28 | 1,233 | 1,234 | 1,233 | 1,234 | +1 | +0.1% | 3,000 |
| 2007/03/27 | 1,233 | 1,233 | 1,233 | 1,233 | -51 | -4% | 2,000 |
| 2007/03/26 | 1,281 | 1,284 | 1,277 | 1,284 | +4 | +0.3% | 16,000 |
| 2007/03/23 | 1,286 | 1,287 | 1,280 | 1,280 | +5 | +0.4% | 11,000 |
| 2007/03/22 | 1,281 | 1,285 | 1,275 | 1,275 | -3 | -0.2% | 10,000 |
| 2007/03/20 | 1,274 | 1,278 | 1,274 | 1,278 | +6 | +0.5% | 2,000 |
| 2007/03/19 | 1,278 | 1,278 | 1,271 | 1,272 | -2 | -0.2% | 5,000 |
| 2007/03/16 | 1,274 | 1,274 | 1,274 | 1,274 | +4 | +0.3% | 2,000 |
| 2007/03/15 | 1,263 | 1,270 | 1,263 | 1,270 | +8 | +0.6% | 6,000 |
| 2007/03/14 | 1,275 | 1,275 | 1,262 | 1,262 | -22 | -1.7% | 9,000 |
| 2007/03/13 | 1,285 | 1,286 | 1,273 | 1,284 | +14 | +1.1% | 7,000 |
| 2007/03/12 | 1,285 | 1,290 | 1,265 | 1,270 | -15 | -1.2% | 10,000 |
| 2007/03/09 | 1,275 | 1,285 | 1,275 | 1,285 | +15 | +1.2% | 6,000 |
| 2007/03/08 | 1,268 | 1,270 | 1,268 | 1,270 | +7 | +0.6% | 3,000 |
| 2007/03/07 | 1,259 | 1,263 | 1,256 | 1,263 | +13 | +1% | 6,000 |
| 2007/03/06 | 1,242 | 1,259 | 1,241 | 1,250 | ±0 | ±0% | 10,000 |
| 2007/03/05 | 1,268 | 1,277 | 1,250 | 1,250 | -18 | -1.4% | 21,000 |
| 2007/03/02 | 1,278 | 1,278 | 1,263 | 1,268 | -1 | -0.1% | 9,000 |
| 2007/03/01 | 1,273 | 1,273 | 1,269 | 1,269 | -5 | -0.4% | 3,000 |
4401～
4450
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
