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 |
|---|---|---|---|---|---|---|---|
| 2007/02/21 | 1,252 | 1,253 | 1,252 | 1,252 | +1 | +0.1% | 3,000 |
| 2007/02/20 | 1,252 | 1,253 | 1,251 | 1,251 | -6 | -0.5% | 3,000 |
| 2007/02/19 | 1,252 | 1,257 | 1,251 | 1,257 | +6 | +0.5% | 9,000 |
| 2007/02/16 | 1,252 | 1,252 | 1,250 | 1,251 | -1 | -0.1% | 8,000 |
| 2007/02/15 | 1,252 | 1,252 | 1,252 | 1,252 | ±0 | ±0% | 1,000 |
| 2007/02/14 | 1,251 | 1,252 | 1,251 | 1,252 | -1 | -0.1% | 2,000 |
| 2007/02/13 | 1,249 | 1,255 | 1,249 | 1,253 | +5 | +0.4% | 4,000 |
| 2007/02/09 | 1,250 | 1,255 | 1,248 | 1,248 | -4 | -0.3% | 6,000 |
| 2007/02/08 | 1,252 | 1,252 | 1,252 | 1,252 | +1 | +0.1% | 5,000 |
| 2007/02/07 | 1,252 | 1,252 | 1,251 | 1,251 | ±0 | ±0% | 3,000 |
| 2007/02/06 | 1,251 | 1,252 | 1,251 | 1,251 | ±0 | ±0% | 3,000 |
| 2007/02/05 | 1,250 | 1,251 | 1,250 | 1,251 | +1 | +0.1% | 8,000 |
| 2007/02/02 | 1,241 | 1,250 | 1,241 | 1,250 | +10 | +0.8% | 4,000 |
| 2007/02/01 | 1,245 | 1,245 | 1,240 | 1,240 | -2 | -0.2% | 10,000 |
| 2007/01/31 | 1,241 | 1,242 | 1,241 | 1,242 | +1 | +0.1% | 5,000 |
| 2007/01/30 | 1,241 | 1,250 | 1,240 | 1,241 | ±0 | ±0% | 9,000 |
| 2007/01/29 | 1,252 | 1,252 | 1,239 | 1,241 | -19 | -1.5% | 19,000 |
| 2007/01/26 | 1,251 | 1,260 | 1,251 | 1,260 | +10 | +0.8% | 4,000 |
| 2007/01/25 | 1,250 | 1,250 | 1,250 | 1,250 | +1 | +0.1% | 7,000 |
| 2007/01/24 | 1,252 | 1,253 | 1,249 | 1,249 | -2 | -0.2% | 9,000 |
| 2007/01/23 | 1,252 | 1,270 | 1,251 | 1,251 | ±0 | ±0% | 8,000 |
| 2007/01/22 | 1,249 | 1,252 | 1,249 | 1,251 | +3 | +0.2% | 8,000 |
| 2007/01/19 | 1,247 | 1,248 | 1,247 | 1,248 | +2 | +0.2% | 3,000 |
| 2007/01/18 | 1,246 | 1,246 | 1,246 | 1,246 | +1 | +0.1% | 3,000 |
| 2007/01/17 | 1,245 | 1,245 | 1,245 | 1,245 | +2 | +0.2% | 3,000 |
| 2007/01/16 | 1,244 | 1,244 | 1,243 | 1,243 | ±0 | ±0% | 4,000 |
| 2007/01/15 | 1,242 | 1,243 | 1,242 | 1,243 | +1 | +0.1% | 2,000 |
| 2007/01/12 | 1,244 | 1,244 | 1,242 | 1,242 | -1 | -0.1% | 4,000 |
| 2007/01/11 | 1,243 | 1,243 | 1,242 | 1,243 | +1 | +0.1% | 6,000 |
| 2007/01/10 | 1,246 | 1,246 | 1,242 | 1,242 | +1 | +0.1% | 6,000 |
| 2007/01/09 | 1,242 | 1,242 | 1,240 | 1,241 | -4 | -0.3% | 5,000 |
| 2007/01/05 | 1,241 | 1,245 | 1,241 | 1,245 | +5 | +0.4% | 3,000 |
| 2007/01/04 | 1,240 | 1,240 | 1,240 | 1,240 | -1 | -0.1% | 5,000 |
| 2006/12/29 | 1,235 | 1,241 | 1,235 | 1,241 | -1 | -0.1% | 5,000 |
| 2006/12/28 | 1,241 | 1,242 | 1,241 | 1,242 | -4 | -0.3% | 4,000 |
| 2006/12/27 | 1,247 | 1,248 | 1,245 | 1,246 | ±0 | ±0% | 4,000 |
| 2006/12/26 | 1,245 | 1,246 | 1,245 | 1,246 | -19 | -1.5% | 4,000 |
| 2006/12/25 | 1,253 | 1,270 | 1,233 | 1,265 | +52 | +4.3% | 22,000 |
| 2006/12/22 | 1,207 | 1,213 | 1,207 | 1,213 | +6 | +0.5% | 6,000 |
| 2006/12/21 | 1,199 | 1,207 | 1,199 | 1,207 | +11 | +0.9% | 10,000 |
| 2006/12/20 | 1,201 | 1,201 | 1,196 | 1,196 | -4 | -0.3% | 5,000 |
| 2006/12/19 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 10,000 |
| 2006/12/18 | 1,214 | 1,214 | 1,210 | 1,210 | -4 | -0.3% | 5,000 |
| 2006/12/15 | 1,211 | 1,214 | 1,211 | 1,214 | +4 | +0.3% | 3,000 |
| 2006/12/14 | 1,202 | 1,214 | 1,202 | 1,210 | +9 | +0.7% | 9,000 |
| 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 |
4501～
4550
件表示中 / 5974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 | 101,600円 | +7.1% | +7.3% | 3.15% | 13.05倍 | 1.35倍 |
|
独立系情報サービス会社。顧客企業のシステム開発・構築・運用保守などのサービス事業を展開 |
| ＭＤＶ | 42,000円 | +52.4% | - | 2.14% | 9.64倍 | 5.14倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| スターツ出版 | 437,500円 | +3.7% | +1.6% | 2.74% | 9.71倍 | 1.72倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| サクラＫＣＳ | 149,100円 | +1.6% | +3.8% | 2.28% | 15.61倍 | 0.84倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| セグエ | 50,900円 | +20.2% | +18.9% | 2.55% | 22.98倍 | 5.40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
