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 |
|---|---|---|---|---|---|---|---|
| 2006/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/08 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 3,000 |
| 2006/05/02 | 1,450 | 1,450 | 1,450 | 1,450 | +15 | +1% | 1,000 |
| 2006/05/01 | 1,400 | 1,435 | 1,400 | 1,435 | +35 | +2.5% | 4,000 |
| 2006/04/28 | 1,390 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 6,000 |
| 2006/04/27 | 1,400 | 1,400 | 1,390 | 1,390 | -14 | -1% | 3,000 |
| 2006/04/26 | 1,405 | 1,405 | 1,404 | 1,404 | ±0 | ±0% | 4,000 |
| 2006/04/25 | 1,404 | 1,404 | 1,404 | 1,404 | -13 | -0.9% | 11,000 |
| 2006/04/24 | 1,435 | 1,435 | 1,400 | 1,417 | -18 | -1.3% | 9,000 |
| 2006/04/21 | 1,437 | 1,437 | 1,435 | 1,435 | -1 | -0.1% | 8,000 |
| 2006/04/20 | 1,435 | 1,436 | 1,435 | 1,436 | +1 | +0.1% | 3,000 |
| 2006/04/19 | 1,435 | 1,435 | 1,435 | 1,435 | -5 | -0.3% | 2,000 |
| 2006/04/18 | 1,449 | 1,449 | 1,440 | 1,440 | -10 | -0.7% | 4,000 |
| 2006/04/17 | 1,450 | 1,450 | 1,441 | 1,450 | ±0 | ±0% | 5,000 |
| 2006/04/14 | 1,451 | 1,451 | 1,450 | 1,450 | -1 | -0.1% | 3,000 |
| 2006/04/13 | 1,451 | 1,451 | 1,451 | 1,451 | ±0 | ±0% | 4,000 |
| 2006/04/12 | 1,451 | 1,451 | 1,451 | 1,451 | -1 | -0.1% | 4,000 |
| 2006/04/11 | 1,454 | 1,460 | 1,452 | 1,452 | -3 | -0.2% | 6,000 |
| 2006/04/10 | 1,457 | 1,457 | 1,451 | 1,455 | -2 | -0.1% | 4,000 |
| 2006/04/07 | 1,475 | 1,475 | 1,457 | 1,457 | -1 | -0.1% | 6,000 |
| 2006/04/06 | 1,475 | 1,475 | 1,458 | 1,458 | +1 | +0.1% | 2,000 |
| 2006/04/05 | 1,464 | 1,465 | 1,457 | 1,457 | -3 | -0.2% | 4,000 |
| 2006/04/04 | 1,470 | 1,470 | 1,460 | 1,460 | -10 | -0.7% | 3,000 |
| 2006/04/03 | 1,449 | 1,470 | 1,441 | 1,470 | +1 | +0.1% | 13,000 |
| 2006/03/31 | 1,490 | 1,490 | 1,465 | 1,469 | -26 | -1.7% | 4,000 |
| 2006/03/30 | 1,495 | 1,495 | 1,490 | 1,495 | -5 | -0.3% | 5,000 |
| 2006/03/29 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 5,000 |
| 2006/03/28 | 1,500 | 1,500 | 1,500 | 1,500 | -34 | -2.2% | 1,000 |
| 2006/03/27 | 1,545 | 1,545 | 1,525 | 1,534 | +13 | +0.9% | 15,000 |
| 2006/03/24 | 1,508 | 1,543 | 1,506 | 1,521 | -23 | -1.5% | 13,000 |
| 2006/03/23 | 1,538 | 1,544 | 1,538 | 1,544 | +12 | +0.8% | 4,000 |
| 2006/03/22 | 1,524 | 1,532 | 1,520 | 1,532 | +12 | +0.8% | 13,000 |
| 2006/03/20 | 1,508 | 1,523 | 1,508 | 1,520 | +12 | +0.8% | 6,000 |
| 2006/03/17 | 1,508 | 1,508 | 1,508 | 1,508 | -7 | -0.5% | 3,000 |
| 2006/03/16 | 1,510 | 1,515 | 1,510 | 1,515 | -13 | -0.9% | 3,000 |
| 2006/03/15 | 1,528 | 1,528 | 1,528 | 1,528 | -1 | -0.1% | 1,000 |
| 2006/03/14 | 1,529 | 1,529 | 1,529 | 1,529 | -1 | -0.1% | 2,000 |
| 2006/03/13 | 1,500 | 1,530 | 1,500 | 1,530 | +30 | +2% | 11,000 |
| 2006/03/10 | 1,495 | 1,500 | 1,495 | 1,500 | +5 | +0.3% | 5,000 |
| 2006/03/09 | 1,500 | 1,500 | 1,495 | 1,495 | - | - | 2,000 |
| 2006/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/07 | 1,529 | 1,529 | 1,482 | 1,482 | -18 | -1.2% | 3,000 |
| 2006/03/06 | 1,490 | 1,500 | 1,490 | 1,500 | +20 | +1.4% | 5,000 |
| 2006/03/03 | 1,470 | 1,480 | 1,470 | 1,480 | +15 | +1% | 10,000 |
| 2006/03/02 | 1,465 | 1,465 | 1,465 | 1,465 | -30 | -2% | 1,000 |
| 2006/03/01 | 1,470 | 1,495 | 1,470 | 1,495 | +5 | +0.3% | 5,000 |
| 2006/02/28 | 1,500 | 1,500 | 1,490 | 1,490 | +10 | +0.7% | 5,000 |
| 2006/02/27 | 1,470 | 1,480 | 1,469 | 1,480 | +11 | +0.7% | 5,000 |
| 2006/02/24 | 1,421 | 1,469 | 1,421 | 1,469 | -1 | -0.1% | 12,000 |
4651～
4700
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
