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 |
|---|---|---|---|---|---|---|---|
| 2006/12/13 | 1,201 | 1,205 | 1,200 | 1,201 | +1 | +0.1% | 9,000 |
| 2006/12/12 | 1,191 | 1,200 | 1,191 | 1,200 | +10 | +0.8% | 5,000 |
| 2006/12/11 | 1,189 | 1,190 | 1,188 | 1,190 | +2 | +0.2% | 9,000 |
| 2006/12/08 | 1,187 | 1,188 | 1,187 | 1,188 | +1 | +0.1% | 3,000 |
| 2006/12/07 | 1,186 | 1,187 | 1,185 | 1,187 | +2 | +0.2% | 6,000 |
| 2006/12/06 | 1,185 | 1,186 | 1,185 | 1,185 | ±0 | ±0% | 6,000 |
| 2006/12/05 | 1,177 | 1,186 | 1,176 | 1,185 | -1 | -0.1% | 6,000 |
| 2006/12/04 | 1,186 | 1,186 | 1,186 | 1,186 | +1 | +0.1% | 2,000 |
| 2006/12/01 | 1,173 | 1,185 | 1,172 | 1,185 | +13 | +1.1% | 5,000 |
| 2006/11/30 | 1,172 | 1,172 | 1,171 | 1,172 | +10 | +0.9% | 5,000 |
| 2006/11/29 | 1,162 | 1,162 | 1,161 | 1,162 | +1 | +0.1% | 4,000 |
| 2006/11/28 | 1,161 | 1,161 | 1,161 | 1,161 | +1 | +0.1% | 4,000 |
| 2006/11/27 | 1,160 | 1,160 | 1,160 | 1,160 | -5 | -0.4% | 7,000 |
| 2006/11/24 | 1,160 | 1,165 | 1,160 | 1,165 | +5 | +0.4% | 11,000 |
| 2006/11/22 | 1,159 | 1,160 | 1,159 | 1,160 | ±0 | ±0% | 4,000 |
| 2006/11/21 | 1,163 | 1,180 | 1,151 | 1,160 | -31 | -2.6% | 6,000 |
| 2006/11/20 | 1,209 | 1,209 | 1,190 | 1,191 | -19 | -1.6% | 5,000 |
| 2006/11/17 | 1,209 | 1,210 | 1,209 | 1,210 | +3 | +0.2% | 2,000 |
| 2006/11/16 | 1,203 | 1,207 | 1,203 | 1,207 | -36 | -2.9% | 3,000 |
| 2006/11/15 | 1,243 | 1,243 | 1,243 | 1,243 | +1 | +0.1% | 1,000 |
| 2006/11/14 | 1,201 | 1,242 | 1,200 | 1,242 | +32 | +2.6% | 4,000 |
| 2006/11/13 | 1,211 | 1,211 | 1,210 | 1,210 | -5 | -0.4% | 3,000 |
| 2006/11/10 | 1,211 | 1,215 | 1,211 | 1,215 | +5 | +0.4% | 2,000 |
| 2006/11/09 | 1,211 | 1,216 | 1,210 | 1,210 | -11 | -0.9% | 7,000 |
| 2006/11/08 | 1,235 | 1,235 | 1,220 | 1,221 | -13 | -1.1% | 6,000 |
| 2006/11/07 | 1,245 | 1,245 | 1,230 | 1,234 | -15 | -1.2% | 5,000 |
| 2006/11/06 | 1,250 | 1,250 | 1,249 | 1,249 | -1 | -0.1% | 2,000 |
| 2006/11/02 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2006/11/01 | 1,252 | 1,252 | 1,250 | 1,250 | -3 | -0.2% | 2,000 |
| 2006/10/31 | 1,252 | 1,253 | 1,251 | 1,253 | +1 | +0.1% | 3,000 |
| 2006/10/30 | 1,266 | 1,266 | 1,252 | 1,252 | -21 | -1.6% | 3,000 |
| 2006/10/27 | 1,273 | 1,273 | 1,273 | 1,273 | - | - | 1,000 |
| 2006/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/25 | 1,274 | 1,275 | 1,273 | 1,275 | +20 | +1.6% | 5,000 |
| 2006/10/24 | 1,253 | 1,255 | 1,253 | 1,255 | +5 | +0.4% | 3,000 |
| 2006/10/23 | 1,250 | 1,250 | 1,245 | 1,250 | ±0 | ±0% | 5,000 |
| 2006/10/20 | 1,251 | 1,251 | 1,250 | 1,250 | ±0 | ±0% | 4,000 |
| 2006/10/19 | 1,250 | 1,250 | 1,250 | 1,250 | +10 | +0.8% | 1,000 |
| 2006/10/18 | 1,261 | 1,261 | 1,240 | 1,240 | -22 | -1.7% | 8,000 |
| 2006/10/17 | 1,266 | 1,266 | 1,260 | 1,262 | -13 | -1% | 11,000 |
| 2006/10/16 | 1,271 | 1,275 | 1,270 | 1,275 | -4 | -0.3% | 4,000 |
| 2006/10/13 | 1,279 | 1,279 | 1,279 | 1,279 | -1 | -0.1% | 1,000 |
| 2006/10/12 | 1,285 | 1,285 | 1,280 | 1,280 | +15 | +1.2% | 2,000 |
| 2006/10/11 | 1,266 | 1,266 | 1,265 | 1,265 | -25 | -1.9% | 3,000 |
| 2006/10/10 | 1,265 | 1,290 | 1,263 | 1,290 | - | - | 4,000 |
| 2006/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/05 | 1,263 | 1,263 | 1,263 | 1,263 | - | - | 1,000 |
| 2006/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/02 | 1,283 | 1,283 | 1,283 | 1,283 | +20 | +1.6% | 1,000 |
4501～
4550
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
