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 |
|---|---|---|---|---|---|---|---|
| 2005/12/07 | 1,400 | 1,410 | 1,400 | 1,410 | +15 | +1.1% | 8,000 |
| 2005/12/06 | 1,395 | 1,395 | 1,388 | 1,395 | ±0 | ±0% | 7,000 |
| 2005/12/05 | 1,380 | 1,395 | 1,380 | 1,395 | +15 | +1.1% | 14,000 |
| 2005/12/02 | 1,380 | 1,380 | 1,360 | 1,380 | +20 | +1.5% | 9,000 |
| 2005/12/01 | 1,360 | 1,360 | 1,358 | 1,360 | ±0 | ±0% | 7,000 |
| 2005/11/30 | 1,380 | 1,380 | 1,360 | 1,360 | -20 | -1.4% | 10,000 |
| 2005/11/29 | 1,366 | 1,388 | 1,365 | 1,380 | +18 | +1.3% | 6,000 |
| 2005/11/28 | 1,390 | 1,397 | 1,362 | 1,362 | +2 | +0.1% | 4,000 |
| 2005/11/25 | 1,385 | 1,390 | 1,360 | 1,360 | +25 | +1.9% | 16,000 |
| 2005/11/24 | 1,335 | 1,347 | 1,335 | 1,335 | +4 | +0.3% | 10,000 |
| 2005/11/22 | 1,345 | 1,347 | 1,325 | 1,331 | +1 | +0.1% | 5,000 |
| 2005/11/21 | 1,330 | 1,339 | 1,315 | 1,330 | +10 | +0.8% | 10,000 |
| 2005/11/18 | 1,318 | 1,320 | 1,303 | 1,320 | +10 | +0.8% | 16,000 |
| 2005/11/17 | 1,302 | 1,310 | 1,302 | 1,310 | ±0 | ±0% | 3,000 |
| 2005/11/16 | 1,309 | 1,310 | 1,305 | 1,310 | -5 | -0.4% | 5,000 |
| 2005/11/15 | 1,315 | 1,316 | 1,301 | 1,315 | +3 | +0.2% | 10,000 |
| 2005/11/14 | 1,300 | 1,319 | 1,300 | 1,312 | +12 | +0.9% | 35,000 |
| 2005/11/11 | 1,294 | 1,300 | 1,291 | 1,300 | +24 | +1.9% | 10,000 |
| 2005/11/10 | 1,285 | 1,285 | 1,272 | 1,276 | -17 | -1.3% | 6,000 |
| 2005/11/09 | 1,290 | 1,300 | 1,281 | 1,293 | +3 | +0.2% | 9,000 |
| 2005/11/08 | 1,299 | 1,300 | 1,290 | 1,290 | -9 | -0.7% | 23,000 |
| 2005/11/07 | 1,300 | 1,300 | 1,293 | 1,299 | -1 | -0.1% | 9,000 |
| 2005/11/04 | 1,260 | 1,309 | 1,260 | 1,300 | +45 | +3.6% | 19,000 |
| 2005/11/02 | 1,259 | 1,260 | 1,255 | 1,255 | +4 | +0.3% | 8,000 |
| 2005/11/01 | 1,252 | 1,255 | 1,251 | 1,251 | +1 | +0.1% | 6,000 |
| 2005/10/31 | 1,240 | 1,250 | 1,240 | 1,250 | +31 | +2.5% | 13,000 |
| 2005/10/28 | 1,218 | 1,219 | 1,215 | 1,219 | +4 | +0.3% | 3,000 |
| 2005/10/27 | 1,220 | 1,220 | 1,215 | 1,215 | -5 | -0.4% | 3,000 |
| 2005/10/26 | 1,220 | 1,220 | 1,215 | 1,220 | ±0 | ±0% | 7,000 |
| 2005/10/25 | 1,207 | 1,220 | 1,207 | 1,220 | ±0 | ±0% | 12,000 |
| 2005/10/24 | 1,227 | 1,227 | 1,220 | 1,220 | ±0 | ±0% | 4,000 |
| 2005/10/21 | 1,215 | 1,220 | 1,215 | 1,220 | - | - | 5,000 |
| 2005/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/19 | 1,218 | 1,218 | 1,215 | 1,215 | -5 | -0.4% | 7,000 |
| 2005/10/18 | 1,220 | 1,220 | 1,220 | 1,220 | +5 | +0.4% | 1,000 |
| 2005/10/17 | 1,225 | 1,225 | 1,215 | 1,215 | -5 | -0.4% | 4,000 |
| 2005/10/14 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 1,000 |
| 2005/10/13 | 1,225 | 1,225 | 1,220 | 1,220 | +4 | +0.3% | 5,000 |
| 2005/10/12 | 1,221 | 1,221 | 1,216 | 1,216 | -4 | -0.3% | 6,000 |
| 2005/10/11 | 1,219 | 1,220 | 1,216 | 1,220 | +1 | +0.1% | 5,000 |
| 2005/10/07 | 1,215 | 1,220 | 1,215 | 1,219 | -1 | -0.1% | 7,000 |
| 2005/10/06 | 1,215 | 1,220 | 1,213 | 1,220 | +5 | +0.4% | 7,000 |
| 2005/10/05 | 1,220 | 1,220 | 1,215 | 1,215 | +2 | +0.2% | 4,000 |
| 2005/10/04 | 1,215 | 1,215 | 1,213 | 1,213 | -11 | -0.9% | 4,000 |
| 2005/10/03 | 1,218 | 1,225 | 1,213 | 1,224 | +5 | +0.4% | 14,000 |
| 2005/09/30 | 1,220 | 1,220 | 1,212 | 1,219 | +8 | +0.7% | 10,000 |
| 2005/09/29 | 1,210 | 1,216 | 1,210 | 1,211 | -9 | -0.7% | 5,000 |
| 2005/09/28 | 1,215 | 1,220 | 1,213 | 1,220 | +10 | +0.8% | 5,000 |
| 2005/09/27 | 1,215 | 1,215 | 1,210 | 1,210 | -21 | -1.7% | 2,000 |
| 2005/09/26 | 1,217 | 1,239 | 1,217 | 1,231 | -4 | -0.3% | 14,000 |
4751～
4800
件表示中 / 5927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 | 101,900円 | +7.1% | +7.3% | 3.14% | 13.09倍 | 1.36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 |
| セグエ | 53,000円 | +20.2% | +18.9% | 2.45% | 23.93倍 | 5.63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 |
| ＭＤＶ | 42,100円 | +52.4% | - | 2.14% | 9.66倍 | 5.15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 |
| シンクロフード | 57,300円 | +16.6% | +21.6% | 2.62% | 18.75倍 | 3.58倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| ヒトコムＨＤ | 92,700円 | +6.5% | +43.6% | 3.88% | 15.41倍 | 0.95倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
市場注目の銘柄
チャート関連のコラム
