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 |
|---|---|---|---|---|---|---|---|
| 2006/07/20 | 1,305 | 1,305 | 1,305 | 1,305 | +15 | +1.2% | 1,000 |
| 2006/07/19 | 1,301 | 1,305 | 1,290 | 1,290 | -10 | -0.8% | 6,000 |
| 2006/07/18 | 1,311 | 1,311 | 1,300 | 1,300 | -20 | -1.5% | 4,000 |
| 2006/07/14 | 1,320 | 1,320 | 1,320 | 1,320 | -1 | -0.1% | 2,000 |
| 2006/07/13 | 1,321 | 1,321 | 1,321 | 1,321 | -20 | -1.5% | 2,000 |
| 2006/07/12 | 1,341 | 1,341 | 1,341 | 1,341 | -9 | -0.7% | 1,000 |
| 2006/07/11 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 1,000 |
| 2006/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/07 | 1,360 | 1,360 | 1,360 | 1,360 | +10 | +0.7% | 1,000 |
| 2006/07/06 | 1,350 | 1,350 | 1,350 | 1,350 | +10 | +0.7% | 1,000 |
| 2006/07/05 | 1,340 | 1,340 | 1,340 | 1,340 | -60 | -4.3% | 1,000 |
| 2006/07/04 | 1,415 | 1,415 | 1,400 | 1,400 | +45 | +3.3% | 7,000 |
| 2006/07/03 | 1,350 | 1,355 | 1,350 | 1,355 | +6 | +0.4% | 2,000 |
| 2006/06/30 | 1,349 | 1,349 | 1,349 | 1,349 | +20 | +1.5% | 1,000 |
| 2006/06/29 | 1,325 | 1,329 | 1,325 | 1,329 | +1 | +0.1% | 2,000 |
| 2006/06/28 | 1,328 | 1,328 | 1,328 | 1,328 | ±0 | ±0% | 1,000 |
| 2006/06/27 | 1,328 | 1,328 | 1,328 | 1,328 | +1 | +0.1% | 1,000 |
| 2006/06/26 | 1,328 | 1,328 | 1,326 | 1,327 | +2 | +0.2% | 5,000 |
| 2006/06/23 | 1,305 | 1,325 | 1,305 | 1,325 | ±0 | ±0% | 7,000 |
| 2006/06/22 | 1,325 | 1,325 | 1,321 | 1,325 | +12 | +0.9% | 6,000 |
| 2006/06/21 | 1,313 | 1,313 | 1,313 | 1,313 | ±0 | ±0% | 1,000 |
| 2006/06/20 | 1,312 | 1,314 | 1,312 | 1,313 | -26 | -1.9% | 3,000 |
| 2006/06/19 | 1,301 | 1,339 | 1,301 | 1,339 | +39 | +3% | 2,000 |
| 2006/06/16 | 1,329 | 1,329 | 1,300 | 1,300 | +49 | +3.9% | 5,000 |
| 2006/06/15 | 1,295 | 1,315 | 1,251 | 1,251 | -39 | -3% | 5,000 |
| 2006/06/14 | 1,271 | 1,290 | 1,270 | 1,290 | +19 | +1.5% | 3,000 |
| 2006/06/13 | 1,345 | 1,345 | 1,271 | 1,271 | - | - | 4,000 |
| 2006/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/09 | 1,250 | 1,315 | 1,250 | 1,305 | +35 | +2.8% | 5,000 |
| 2006/06/08 | 1,280 | 1,280 | 1,210 | 1,270 | -10 | -0.8% | 14,000 |
| 2006/06/07 | 1,338 | 1,338 | 1,280 | 1,280 | -10 | -0.8% | 9,000 |
| 2006/06/06 | 1,355 | 1,355 | 1,290 | 1,290 | -45 | -3.4% | 9,000 |
| 2006/06/05 | 1,335 | 1,335 | 1,335 | 1,335 | -15 | -1.1% | 1,000 |
| 2006/06/02 | 1,360 | 1,360 | 1,350 | 1,350 | -20 | -1.5% | 7,000 |
| 2006/06/01 | 1,370 | 1,370 | 1,370 | 1,370 | -8 | -0.6% | 4,000 |
| 2006/05/31 | 1,380 | 1,380 | 1,378 | 1,378 | -18 | -1.3% | 2,000 |
| 2006/05/30 | 1,376 | 1,396 | 1,376 | 1,396 | +11 | +0.8% | 3,000 |
| 2006/05/29 | 1,385 | 1,385 | 1,385 | 1,385 | -4 | -0.3% | 1,000 |
| 2006/05/26 | 1,380 | 1,389 | 1,380 | 1,389 | +9 | +0.7% | 2,000 |
| 2006/05/25 | 1,390 | 1,390 | 1,380 | 1,380 | +10 | +0.7% | 4,000 |
| 2006/05/24 | 1,371 | 1,378 | 1,370 | 1,370 | -20 | -1.4% | 5,000 |
| 2006/05/23 | 1,391 | 1,391 | 1,371 | 1,390 | +19 | +1.4% | 5,000 |
| 2006/05/22 | 1,369 | 1,371 | 1,369 | 1,371 | -18 | -1.3% | 2,000 |
| 2006/05/19 | 1,388 | 1,389 | 1,362 | 1,389 | +19 | +1.4% | 7,000 |
| 2006/05/18 | 1,390 | 1,390 | 1,365 | 1,370 | -20 | -1.4% | 6,000 |
| 2006/05/17 | 1,400 | 1,400 | 1,385 | 1,390 | -10 | -0.7% | 7,000 |
| 2006/05/16 | 1,400 | 1,400 | 1,400 | 1,400 | -10 | -0.7% | 2,000 |
| 2006/05/15 | 1,411 | 1,420 | 1,401 | 1,410 | -1 | -0.1% | 8,000 |
| 2006/05/12 | 1,420 | 1,420 | 1,411 | 1,411 | - | - | 5,000 |
| 2006/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
4601～
4650
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
