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 |
|---|---|---|---|---|---|---|---|
| 2005/09/22 | 1,230 | 1,235 | 1,220 | 1,235 | +5 | +0.4% | 15,000 |
| 2005/09/21 | 1,230 | 1,230 | 1,230 | 1,230 | -5 | -0.4% | 3,000 |
| 2005/09/20 | 1,211 | 1,235 | 1,203 | 1,235 | +30 | +2.5% | 29,000 |
| 2005/09/16 | 1,210 | 1,210 | 1,195 | 1,205 | -5 | -0.4% | 7,000 |
| 2005/09/15 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 5,000 |
| 2005/09/14 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 5,000 |
| 2005/09/13 | 1,200 | 1,200 | 1,200 | 1,200 | +5 | +0.4% | 8,000 |
| 2005/09/12 | 1,200 | 1,200 | 1,195 | 1,195 | -4 | -0.3% | 5,000 |
| 2005/09/09 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 1,000 |
| 2005/09/08 | 1,196 | 1,199 | 1,195 | 1,199 | -1 | -0.1% | 5,000 |
| 2005/09/07 | 1,201 | 1,201 | 1,200 | 1,200 | +3 | +0.3% | 7,000 |
| 2005/09/06 | 1,198 | 1,200 | 1,197 | 1,197 | ±0 | ±0% | 4,000 |
| 2005/09/05 | 1,197 | 1,199 | 1,197 | 1,197 | +2 | +0.2% | 4,000 |
| 2005/09/02 | 1,195 | 1,196 | 1,195 | 1,195 | ±0 | ±0% | 5,000 |
| 2005/09/01 | 1,195 | 1,195 | 1,195 | 1,195 | - | - | 1,000 |
| 2005/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/30 | 1,195 | 1,200 | 1,195 | 1,200 | +5 | +0.4% | 3,000 |
| 2005/08/29 | 1,200 | 1,200 | 1,195 | 1,195 | ±0 | ±0% | 3,000 |
| 2005/08/26 | 1,195 | 1,195 | 1,190 | 1,195 | +5 | +0.4% | 6,000 |
| 2005/08/25 | 1,189 | 1,190 | 1,189 | 1,190 | +4 | +0.3% | 6,000 |
| 2005/08/24 | 1,180 | 1,190 | 1,180 | 1,186 | +4 | +0.3% | 5,000 |
| 2005/08/23 | 1,195 | 1,195 | 1,182 | 1,182 | -10 | -0.8% | 5,000 |
| 2005/08/22 | 1,188 | 1,192 | 1,188 | 1,192 | -8 | -0.7% | 4,000 |
| 2005/08/19 | 1,200 | 1,205 | 1,200 | 1,200 | +5 | +0.4% | 4,000 |
| 2005/08/18 | 1,195 | 1,195 | 1,195 | 1,195 | +4 | +0.3% | 1,000 |
| 2005/08/17 | 1,190 | 1,199 | 1,190 | 1,191 | -19 | -1.6% | 7,000 |
| 2005/08/16 | 1,210 | 1,210 | 1,205 | 1,210 | +5 | +0.4% | 13,000 |
| 2005/08/15 | 1,206 | 1,215 | 1,205 | 1,205 | ±0 | ±0% | 13,000 |
| 2005/08/12 | 1,195 | 1,205 | 1,195 | 1,205 | +15 | +1.3% | 12,000 |
| 2005/08/11 | 1,190 | 1,190 | 1,190 | 1,190 | +9 | +0.8% | 2,000 |
| 2005/08/10 | 1,178 | 1,195 | 1,178 | 1,181 | +11 | +0.9% | 4,000 |
| 2005/08/09 | 1,162 | 1,170 | 1,162 | 1,170 | +10 | +0.9% | 3,000 |
| 2005/08/08 | 1,169 | 1,169 | 1,160 | 1,160 | -20 | -1.7% | 8,000 |
| 2005/08/05 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 6,000 |
| 2005/08/04 | 1,186 | 1,186 | 1,180 | 1,180 | -6 | -0.5% | 6,000 |
| 2005/08/03 | 1,186 | 1,186 | 1,186 | 1,186 | +1 | +0.1% | 1,000 |
| 2005/08/02 | 1,200 | 1,200 | 1,180 | 1,185 | -15 | -1.3% | 6,000 |
| 2005/08/01 | 1,200 | 1,200 | 1,190 | 1,200 | +21 | +1.8% | 28,000 |
| 2005/07/29 | 1,174 | 1,179 | 1,174 | 1,179 | -2 | -0.2% | 4,000 |
| 2005/07/28 | 1,175 | 1,181 | 1,175 | 1,181 | +10 | +0.9% | 5,000 |
| 2005/07/27 | 1,174 | 1,180 | 1,171 | 1,171 | -3 | -0.3% | 9,000 |
| 2005/07/26 | 1,174 | 1,174 | 1,172 | 1,174 | +3 | +0.3% | 3,000 |
| 2005/07/25 | 1,170 | 1,174 | 1,170 | 1,171 | -2 | -0.2% | 9,000 |
| 2005/07/22 | 1,179 | 1,179 | 1,162 | 1,173 | +10 | +0.9% | 6,000 |
| 2005/07/21 | 1,165 | 1,170 | 1,163 | 1,163 | +2 | +0.2% | 7,000 |
| 2005/07/20 | 1,161 | 1,165 | 1,160 | 1,161 | ±0 | ±0% | 4,000 |
| 2005/07/19 | 1,160 | 1,161 | 1,160 | 1,161 | -17 | -1.4% | 10,000 |
| 2005/07/15 | 1,165 | 1,180 | 1,160 | 1,178 | +13 | +1.1% | 7,000 |
| 2005/07/14 | 1,160 | 1,168 | 1,160 | 1,165 | +7 | +0.6% | 7,000 |
| 2005/07/13 | 1,159 | 1,160 | 1,158 | 1,158 | ±0 | ±0% | 11,000 |
4801～
4850
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
