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 |
|---|---|---|---|---|---|---|---|
| 2006/09/29 | 1,265 | 1,265 | 1,263 | 1,263 | ±0 | ±0% | 6,000 |
| 2006/09/28 | 1,279 | 1,290 | 1,262 | 1,263 | -17 | -1.3% | 13,000 |
| 2006/09/27 | 1,270 | 1,280 | 1,270 | 1,280 | - | - | 3,000 |
| 2006/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/25 | 1,300 | 1,314 | 1,280 | 1,280 | ±0 | ±0% | 8,000 |
| 2006/09/22 | 1,271 | 1,280 | 1,271 | 1,280 | +9 | +0.7% | 2,000 |
| 2006/09/21 | 1,271 | 1,271 | 1,271 | 1,271 | -19 | -1.5% | 3,000 |
| 2006/09/20 | 1,293 | 1,296 | 1,290 | 1,290 | -1 | -0.1% | 5,000 |
| 2006/09/19 | 1,308 | 1,308 | 1,291 | 1,291 | -4 | -0.3% | 5,000 |
| 2006/09/15 | 1,305 | 1,305 | 1,295 | 1,295 | -10 | -0.8% | 2,000 |
| 2006/09/14 | 1,300 | 1,309 | 1,300 | 1,305 | +5 | +0.4% | 6,000 |
| 2006/09/13 | 1,318 | 1,318 | 1,300 | 1,300 | -1 | -0.1% | 6,000 |
| 2006/09/12 | 1,315 | 1,315 | 1,301 | 1,301 | -5 | -0.4% | 4,000 |
| 2006/09/11 | 1,306 | 1,306 | 1,306 | 1,306 | -9 | -0.7% | 1,000 |
| 2006/09/08 | 1,315 | 1,315 | 1,315 | 1,315 | -10 | -0.8% | 1,000 |
| 2006/09/07 | 1,324 | 1,325 | 1,324 | 1,325 | ±0 | ±0% | 2,000 |
| 2006/09/06 | 1,325 | 1,325 | 1,325 | 1,325 | +10 | +0.8% | 4,000 |
| 2006/09/05 | 1,315 | 1,315 | 1,315 | 1,315 | +2 | +0.2% | 2,000 |
| 2006/09/04 | 1,306 | 1,313 | 1,306 | 1,313 | +8 | +0.6% | 2,000 |
| 2006/09/01 | 1,305 | 1,305 | 1,305 | 1,305 | -8 | -0.6% | 2,000 |
| 2006/08/31 | 1,305 | 1,313 | 1,305 | 1,313 | - | - | 3,000 |
| 2006/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/25 | 1,335 | 1,335 | 1,305 | 1,305 | +5 | +0.4% | 13,000 |
| 2006/08/24 | 1,300 | 1,300 | 1,300 | 1,300 | -9 | -0.7% | 1,000 |
| 2006/08/23 | 1,300 | 1,309 | 1,300 | 1,309 | +7 | +0.5% | 5,000 |
| 2006/08/22 | 1,309 | 1,309 | 1,301 | 1,302 | -8 | -0.6% | 4,000 |
| 2006/08/21 | 1,315 | 1,315 | 1,310 | 1,310 | -5 | -0.4% | 3,000 |
| 2006/08/18 | 1,317 | 1,319 | 1,315 | 1,315 | -4 | -0.3% | 3,000 |
| 2006/08/17 | 1,319 | 1,319 | 1,319 | 1,319 | +19 | +1.5% | 1,000 |
| 2006/08/16 | 1,320 | 1,320 | 1,300 | 1,300 | +20 | +1.6% | 4,000 |
| 2006/08/15 | 1,289 | 1,320 | 1,280 | 1,280 | -9 | -0.7% | 6,000 |
| 2006/08/14 | 1,289 | 1,289 | 1,289 | 1,289 | - | - | 1,000 |
| 2006/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/10 | 1,255 | 1,255 | 1,252 | 1,252 | -8 | -0.6% | 6,000 |
| 2006/08/09 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 4,000 |
| 2006/08/08 | 1,291 | 1,291 | 1,260 | 1,260 | - | - | 3,000 |
| 2006/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/04 | 1,301 | 1,301 | 1,291 | 1,291 | -10 | -0.8% | 5,000 |
| 2006/08/03 | 1,301 | 1,301 | 1,301 | 1,301 | -1 | -0.1% | 4,000 |
| 2006/08/02 | 1,302 | 1,302 | 1,302 | 1,302 | - | - | 1,000 |
| 2006/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/31 | 1,301 | 1,301 | 1,301 | 1,301 | ±0 | ±0% | 1,000 |
| 2006/07/28 | 1,310 | 1,310 | 1,301 | 1,301 | -9 | -0.7% | 3,000 |
| 2006/07/27 | 1,310 | 1,310 | 1,310 | 1,310 | - | - | 2,000 |
| 2006/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/25 | 1,321 | 1,321 | 1,321 | 1,321 | +20 | +1.5% | 5,000 |
| 2006/07/24 | 1,338 | 1,338 | 1,301 | 1,301 | +21 | +1.6% | 4,000 |
| 2006/07/21 | 1,300 | 1,305 | 1,280 | 1,280 | -25 | -1.9% | 6,000 |
4551～
4600
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
