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 |
|---|---|---|---|---|---|---|---|
| 2006/09/22 | 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 |
| 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 |
4601～
4650
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
