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 |
|---|---|---|---|---|---|---|---|
| 2006/02/23 | 1,440 | 1,470 | 1,440 | 1,470 | +40 | +2.8% | 6,000 |
| 2006/02/22 | 1,429 | 1,430 | 1,420 | 1,430 | +10 | +0.7% | 11,000 |
| 2006/02/21 | 1,410 | 1,421 | 1,410 | 1,420 | -10 | -0.7% | 7,000 |
| 2006/02/20 | 1,450 | 1,480 | 1,430 | 1,430 | -31 | -2.1% | 12,000 |
| 2006/02/17 | 1,463 | 1,470 | 1,455 | 1,461 | -28 | -1.9% | 6,000 |
| 2006/02/16 | 1,489 | 1,489 | 1,489 | 1,489 | -4 | -0.3% | 1,000 |
| 2006/02/15 | 1,500 | 1,510 | 1,457 | 1,493 | -5 | -0.3% | 8,000 |
| 2006/02/14 | 1,460 | 1,498 | 1,460 | 1,498 | -2 | -0.1% | 6,000 |
| 2006/02/13 | 1,530 | 1,530 | 1,460 | 1,500 | -31 | -2% | 8,000 |
| 2006/02/10 | 1,541 | 1,541 | 1,531 | 1,531 | -10 | -0.6% | 6,000 |
| 2006/02/09 | 1,550 | 1,550 | 1,541 | 1,541 | +1 | +0.1% | 5,000 |
| 2006/02/08 | 1,541 | 1,541 | 1,540 | 1,540 | ±0 | ±0% | 4,000 |
| 2006/02/07 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 3,000 |
| 2006/02/06 | 1,551 | 1,560 | 1,540 | 1,540 | -20 | -1.3% | 12,000 |
| 2006/02/03 | 1,570 | 1,570 | 1,560 | 1,560 | -11 | -0.7% | 7,000 |
| 2006/02/02 | 1,571 | 1,571 | 1,571 | 1,571 | -9 | -0.6% | 4,000 |
| 2006/02/01 | 1,571 | 1,580 | 1,564 | 1,580 | +1 | +0.1% | 13,000 |
| 2006/01/31 | 1,577 | 1,582 | 1,577 | 1,579 | +4 | +0.3% | 4,000 |
| 2006/01/30 | 1,565 | 1,575 | 1,565 | 1,575 | +5 | +0.3% | 14,000 |
| 2006/01/27 | 1,576 | 1,578 | 1,550 | 1,570 | -6 | -0.4% | 8,000 |
| 2006/01/26 | 1,580 | 1,580 | 1,541 | 1,576 | +46 | +3% | 5,000 |
| 2006/01/25 | 1,520 | 1,550 | 1,520 | 1,530 | ±0 | ±0% | 8,000 |
| 2006/01/24 | 1,495 | 1,530 | 1,495 | 1,530 | +35 | +2.3% | 8,000 |
| 2006/01/23 | 1,495 | 1,495 | 1,455 | 1,495 | -60 | -3.9% | 7,000 |
| 2006/01/20 | 1,521 | 1,560 | 1,521 | 1,555 | +35 | +2.3% | 9,000 |
| 2006/01/19 | 1,405 | 1,530 | 1,405 | 1,520 | +35 | +2.4% | 18,000 |
| 2006/01/18 | 1,530 | 1,550 | 1,410 | 1,485 | -65 | -4.2% | 30,000 |
| 2006/01/17 | 1,610 | 1,610 | 1,550 | 1,550 | -55 | -3.4% | 10,000 |
| 2006/01/16 | 1,583 | 1,605 | 1,583 | 1,605 | +25 | +1.6% | 8,000 |
| 2006/01/13 | 1,566 | 1,590 | 1,566 | 1,580 | +1 | +0.1% | 10,000 |
| 2006/01/12 | 1,558 | 1,579 | 1,558 | 1,579 | +27 | +1.7% | 14,000 |
| 2006/01/11 | 1,569 | 1,569 | 1,552 | 1,552 | -17 | -1.1% | 11,000 |
| 2006/01/10 | 1,550 | 1,573 | 1,543 | 1,569 | +34 | +2.2% | 16,000 |
| 2006/01/06 | 1,534 | 1,535 | 1,534 | 1,535 | +3 | +0.2% | 6,000 |
| 2006/01/05 | 1,532 | 1,535 | 1,532 | 1,532 | -1 | -0.1% | 8,000 |
| 2006/01/04 | 1,538 | 1,538 | 1,533 | 1,533 | ±0 | ±0% | 4,000 |
| 2005/12/30 | 1,535 | 1,535 | 1,532 | 1,533 | +2 | +0.1% | 5,000 |
| 2005/12/29 | 1,530 | 1,540 | 1,530 | 1,531 | +1 | +0.1% | 5,000 |
| 2005/12/28 | 1,520 | 1,530 | 1,515 | 1,530 | ±0 | ±0% | 6,000 |
| 2005/12/27 | 1,547 | 1,547 | 1,530 | 1,530 | ±0 | ±0% | 12,000 |
| 2005/12/26 | 1,511 | 1,560 | 1,506 | 1,530 | +28 | +1.9% | 18,000 |
| 2005/12/22 | 1,500 | 1,502 | 1,500 | 1,502 | +21 | +1.4% | 7,000 |
| 2005/12/21 | 1,490 | 1,490 | 1,481 | 1,481 | -8 | -0.5% | 8,000 |
| 2005/12/20 | 1,480 | 1,490 | 1,480 | 1,489 | +9 | +0.6% | 12,000 |
| 2005/12/19 | 1,479 | 1,480 | 1,470 | 1,480 | ±0 | ±0% | 12,000 |
| 2005/12/16 | 1,470 | 1,480 | 1,450 | 1,480 | -10 | -0.7% | 12,000 |
| 2005/12/15 | 1,432 | 1,490 | 1,432 | 1,490 | +60 | +4.2% | 19,000 |
| 2005/12/14 | 1,455 | 1,455 | 1,430 | 1,430 | -23 | -1.6% | 8,000 |
| 2005/12/13 | 1,430 | 1,453 | 1,430 | 1,453 | +43 | +3% | 14,000 |
| 2005/12/12 | 1,400 | 1,410 | 1,400 | 1,410 | +1 | +0.1% | 9,000 |
4701～
4750
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
