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 |
|---|---|---|---|---|---|---|---|
| 2005/07/12 | 1,152 | 1,158 | 1,152 | 1,158 | +6 | +0.5% | 6,000 |
| 2005/07/11 | 1,150 | 1,160 | 1,150 | 1,152 | -7 | -0.6% | 5,000 |
| 2005/07/08 | 1,156 | 1,160 | 1,141 | 1,159 | +3 | +0.3% | 8,000 |
| 2005/07/07 | 1,160 | 1,160 | 1,156 | 1,156 | -1 | -0.1% | 5,000 |
| 2005/07/06 | 1,160 | 1,160 | 1,157 | 1,157 | -3 | -0.3% | 8,000 |
| 2005/07/05 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 6,000 |
| 2005/07/04 | 1,165 | 1,165 | 1,150 | 1,160 | +11 | +1% | 11,000 |
| 2005/07/01 | 1,144 | 1,149 | 1,144 | 1,149 | +12 | +1.1% | 4,000 |
| 2005/06/30 | 1,132 | 1,137 | 1,132 | 1,137 | +5 | +0.4% | 3,000 |
| 2005/06/29 | 1,123 | 1,132 | 1,123 | 1,132 | +4 | +0.4% | 2,000 |
| 2005/06/28 | 1,128 | 1,128 | 1,128 | 1,128 | ±0 | ±0% | 2,000 |
| 2005/06/27 | 1,129 | 1,133 | 1,122 | 1,128 | +12 | +1.1% | 6,000 |
| 2005/06/24 | 1,134 | 1,134 | 1,116 | 1,116 | ±0 | ±0% | 13,000 |
| 2005/06/23 | 1,125 | 1,125 | 1,111 | 1,116 | -10 | -0.9% | 16,000 |
| 2005/06/22 | 1,141 | 1,141 | 1,126 | 1,126 | -8 | -0.7% | 10,000 |
| 2005/06/21 | 1,131 | 1,134 | 1,126 | 1,134 | -7 | -0.6% | 7,000 |
| 2005/06/20 | 1,144 | 1,144 | 1,121 | 1,141 | -3 | -0.3% | 8,000 |
| 2005/06/17 | 1,130 | 1,144 | 1,123 | 1,144 | +4 | +0.4% | 5,000 |
| 2005/06/16 | 1,149 | 1,149 | 1,135 | 1,140 | ±0 | ±0% | 4,000 |
| 2005/06/15 | 1,139 | 1,150 | 1,120 | 1,140 | +1 | +0.1% | 6,000 |
| 2005/06/14 | 1,150 | 1,150 | 1,139 | 1,139 | -11 | -1% | 2,000 |
| 2005/06/13 | 1,142 | 1,150 | 1,142 | 1,150 | +28 | +2.5% | 8,000 |
| 2005/06/10 | 1,120 | 1,122 | 1,120 | 1,122 | +7 | +0.6% | 4,000 |
| 2005/06/09 | 1,115 | 1,115 | 1,115 | 1,115 | +1 | +0.1% | 1,000 |
| 2005/06/08 | 1,123 | 1,123 | 1,114 | 1,114 | +1 | +0.1% | 3,000 |
| 2005/06/07 | 1,113 | 1,113 | 1,113 | 1,113 | -12 | -1.1% | 1,000 |
| 2005/06/06 | 1,126 | 1,126 | 1,115 | 1,125 | +1 | +0.1% | 4,000 |
| 2005/06/03 | 1,105 | 1,124 | 1,105 | 1,124 | +18 | +1.6% | 4,000 |
| 2005/06/02 | 1,125 | 1,125 | 1,106 | 1,106 | +1 | +0.1% | 7,000 |
| 2005/06/01 | 1,122 | 1,122 | 1,105 | 1,105 | -15 | -1.3% | 8,000 |
| 2005/05/31 | 1,116 | 1,120 | 1,116 | 1,120 | +5 | +0.4% | 2,000 |
| 2005/05/30 | 1,116 | 1,116 | 1,101 | 1,115 | -1 | -0.1% | 12,000 |
| 2005/05/27 | 1,116 | 1,116 | 1,112 | 1,116 | - | - | 3,000 |
| 2005/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/25 | 1,136 | 1,137 | 1,136 | 1,137 | ±0 | ±0% | 7,000 |
| 2005/05/24 | 1,139 | 1,139 | 1,137 | 1,137 | +10 | +0.9% | 3,000 |
| 2005/05/23 | 1,119 | 1,127 | 1,119 | 1,127 | - | - | 2,000 |
| 2005/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/19 | 1,115 | 1,115 | 1,096 | 1,100 | -15 | -1.3% | 5,000 |
| 2005/05/18 | 1,112 | 1,115 | 1,112 | 1,115 | +5 | +0.5% | 2,000 |
| 2005/05/17 | 1,111 | 1,111 | 1,110 | 1,110 | -28 | -2.5% | 3,000 |
| 2005/05/16 | 1,130 | 1,138 | 1,113 | 1,138 | ±0 | ±0% | 6,000 |
| 2005/05/13 | 1,122 | 1,138 | 1,120 | 1,138 | +16 | +1.4% | 3,000 |
| 2005/05/12 | 1,124 | 1,124 | 1,122 | 1,122 | -38 | -3.3% | 2,000 |
| 2005/05/11 | 1,170 | 1,170 | 1,150 | 1,160 | -30 | -2.5% | 7,000 |
| 2005/05/10 | 1,172 | 1,190 | 1,172 | 1,190 | +50 | +4.4% | 5,000 |
| 2005/05/09 | 1,135 | 1,150 | 1,110 | 1,140 | +8 | +0.7% | 9,000 |
| 2005/05/06 | 1,090 | 1,132 | 1,090 | 1,132 | +47 | +4.3% | 7,000 |
| 2005/05/02 | 1,085 | 1,088 | 1,085 | 1,085 | +14 | +1.3% | 6,000 |
| 2005/04/28 | 1,090 | 1,090 | 1,070 | 1,071 | -19 | -1.7% | 8,000 |
4851～
4900
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
