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 |
|---|---|---|---|---|---|---|---|
| 2001/06/01 | 1,061 | 1,075 | 1,061 | 1,075 | -25 | -2.3% | 3,000 |
| 2001/05/31 | 1,110 | 1,110 | 1,100 | 1,100 | -29 | -2.6% | 5,000 |
| 2001/05/30 | 1,129 | 1,129 | 1,129 | 1,129 | -1 | -0.1% | 2,000 |
| 2001/05/29 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 2,000 |
| 2001/05/28 | 1,110 | 1,150 | 1,110 | 1,130 | -50 | -4.2% | 4,000 |
| 2001/05/25 | 1,140 | 1,180 | 1,140 | 1,180 | +40 | +3.5% | 10,000 |
| 2001/05/24 | 1,150 | 1,150 | 1,140 | 1,140 | +10 | +0.9% | 4,000 |
| 2001/05/23 | 1,110 | 1,150 | 1,110 | 1,130 | +30 | +2.7% | 6,000 |
| 2001/05/22 | 1,121 | 1,121 | 1,100 | 1,100 | -15 | -1.3% | 12,000 |
| 2001/05/21 | 1,111 | 1,115 | 1,110 | 1,115 | -15 | -1.3% | 12,000 |
| 2001/05/18 | 1,140 | 1,140 | 1,130 | 1,130 | +30 | +2.7% | 8,000 |
| 2001/05/17 | 1,131 | 1,131 | 1,100 | 1,100 | -15 | -1.3% | 10,000 |
| 2001/05/16 | 1,120 | 1,120 | 1,110 | 1,115 | +35 | +3.2% | 10,000 |
| 2001/05/15 | 1,082 | 1,100 | 1,050 | 1,080 | -62 | -5.4% | 24,000 |
| 2001/05/14 | 1,157 | 1,157 | 1,142 | 1,142 | -23 | -2% | 7,000 |
| 2001/05/11 | 1,210 | 1,210 | 1,160 | 1,165 | +15 | +1.3% | 20,000 |
| 2001/05/10 | 1,120 | 1,160 | 1,120 | 1,150 | -30 | -2.5% | 10,000 |
| 2001/05/09 | 1,190 | 1,200 | 1,180 | 1,180 | +10 | +0.9% | 14,000 |
| 2001/05/08 | 1,141 | 1,170 | 1,141 | 1,170 | +50 | +4.5% | 11,000 |
| 2001/05/07 | 1,100 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 10,000 |
| 2001/05/02 | 1,072 | 1,100 | 1,072 | 1,100 | +45 | +4.3% | 9,000 |
| 2001/05/01 | 1,046 | 1,055 | 1,046 | 1,055 | +25 | +2.4% | 2,000 |
| 2001/04/27 | 1,040 | 1,040 | 1,030 | 1,030 | -5 | -0.5% | 5,000 |
| 2001/04/26 | 1,035 | 1,035 | 1,035 | 1,035 | -15 | -1.4% | 1,000 |
| 2001/04/25 | 1,050 | 1,050 | 1,050 | 1,050 | -10 | -0.9% | 2,000 |
| 2001/04/24 | 1,055 | 1,060 | 1,055 | 1,060 | +25 | +2.4% | 2,000 |
| 2001/04/23 | 1,035 | 1,035 | 1,035 | 1,035 | +5 | +0.5% | 1,000 |
| 2001/04/20 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 6,000 |
| 2001/04/19 | 1,030 | 1,030 | 1,030 | 1,030 | - | - | 1,000 |
| 2001/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/16 | 1,020 | 1,020 | 1,001 | 1,020 | -10 | -1% | 6,000 |
| 2001/04/13 | 1,020 | 1,030 | 1,020 | 1,030 | +19 | +1.9% | 3,000 |
| 2001/04/12 | 1,011 | 1,011 | 1,011 | 1,011 | -19 | -1.8% | 2,000 |
| 2001/04/11 | 1,050 | 1,050 | 1,030 | 1,030 | -20 | -1.9% | 3,000 |
| 2001/04/10 | 1,050 | 1,050 | 1,050 | 1,050 | +28 | +2.7% | 2,000 |
| 2001/04/09 | 1,022 | 1,022 | 1,022 | 1,022 | +1 | +0.1% | 1,000 |
| 2001/04/06 | 1,021 | 1,050 | 1,021 | 1,021 | - | - | 5,000 |
| 2001/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/04 | 1,008 | 1,009 | 1,008 | 1,009 | -31 | -3% | 2,000 |
| 2001/04/03 | 1,050 | 1,050 | 1,040 | 1,040 | -10 | -1% | 3,000 |
| 2001/04/02 | 1,100 | 1,120 | 1,050 | 1,050 | -30 | -2.8% | 3,000 |
| 2001/03/30 | 1,090 | 1,090 | 1,080 | 1,080 | +30 | +2.9% | 2,000 |
| 2001/03/29 | 1,100 | 1,100 | 1,050 | 1,050 | -50 | -4.5% | 6,000 |
| 2001/03/28 | 1,050 | 1,100 | 1,050 | 1,100 | +20 | +1.9% | 9,000 |
| 2001/03/27 | 1,109 | 1,110 | 1,080 | 1,080 | -60 | -5.3% | 4,000 |
| 2001/03/26 | 1,110 | 1,140 | 1,110 | 1,140 | +70 | +6.5% | 12,000 |
| 2001/03/23 | 1,031 | 1,070 | 1,031 | 1,070 | +40 | +3.9% | 4,000 |
| 2001/03/22 | 1,070 | 1,070 | 1,030 | 1,030 | -30 | -2.8% | 9,000 |
| 2001/03/21 | 1,049 | 1,060 | 1,049 | 1,060 | +10 | +1% | 2,000 |
5851～
5900
件表示中 / 5916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 | 95,700円 | +5.2% | +7.3% | 2.93% | 13.82倍 | 1.34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 |
| ＭＤＶ | 40,400円 | +52.4% | - | 2.23% | 9.27倍 | 4.94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 |
| ヒトコムＨＤ | 88,400円 | +6.5% | +43.6% | 4.07% | 14.70倍 | 0.90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 |
| 日本ＢＳ放 | 88,500円 | +0.6% | -3.1% | 3.39% | 11.21倍 | 0.66倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
| オートサーバー | 220,100円 | +3.2% | -4.1% | 3.00% | 10.50倍 | 1.31倍 |
|
中古車流通プラットフォーム「ＡＳＮＥＴ」運営。オークション代行と業者間の中古車売買仲介 |
市場注目の銘柄
チャート関連のコラム
