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 |
|---|---|---|---|---|---|---|---|
| 2007/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/03 | 1,160 | 1,180 | 1,160 | 1,180 | +20 | +1.7% | 3,000 |
| 2007/08/02 | 1,157 | 1,160 | 1,157 | 1,160 | -10 | -0.9% | 3,000 |
| 2007/08/01 | 1,151 | 1,170 | 1,151 | 1,170 | -20 | -1.7% | 7,000 |
| 2007/07/31 | 1,190 | 1,190 | 1,190 | 1,190 | -10 | -0.8% | 1,000 |
| 2007/07/30 | 1,175 | 1,200 | 1,175 | 1,200 | +5 | +0.4% | 3,000 |
| 2007/07/27 | 1,201 | 1,203 | 1,195 | 1,195 | -5 | -0.4% | 4,000 |
| 2007/07/26 | 1,202 | 1,202 | 1,200 | 1,200 | -18 | -1.5% | 6,000 |
| 2007/07/25 | 1,229 | 1,229 | 1,202 | 1,218 | +9 | +0.7% | 15,000 |
| 2007/07/24 | 1,210 | 1,210 | 1,209 | 1,209 | +9 | +0.8% | 2,000 |
| 2007/07/23 | 1,201 | 1,201 | 1,200 | 1,200 | -1 | -0.1% | 7,000 |
| 2007/07/20 | 1,202 | 1,202 | 1,201 | 1,201 | +1 | +0.1% | 2,000 |
| 2007/07/19 | 1,217 | 1,217 | 1,200 | 1,200 | ±0 | ±0% | 4,000 |
| 2007/07/18 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2007/07/17 | 1,211 | 1,212 | 1,200 | 1,200 | -11 | -0.9% | 6,000 |
| 2007/07/13 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 1,000 |
| 2007/07/12 | 1,211 | 1,211 | 1,211 | 1,211 | +1 | +0.1% | 2,000 |
| 2007/07/11 | 1,210 | 1,210 | 1,210 | 1,210 | -2 | -0.2% | 1,000 |
| 2007/07/10 | 1,211 | 1,212 | 1,211 | 1,212 | +2 | +0.2% | 2,000 |
| 2007/07/09 | 1,220 | 1,220 | 1,210 | 1,210 | -5 | -0.4% | 3,000 |
| 2007/07/06 | 1,215 | 1,215 | 1,215 | 1,215 | +9 | +0.7% | 1,000 |
| 2007/07/05 | 1,215 | 1,215 | 1,206 | 1,206 | -9 | -0.7% | 6,000 |
| 2007/07/04 | 1,215 | 1,215 | 1,215 | 1,215 | -30 | -2.4% | 3,000 |
| 2007/07/03 | 1,245 | 1,245 | 1,245 | 1,245 | +35 | +2.9% | 6,000 |
| 2007/07/02 | 1,222 | 1,222 | 1,210 | 1,210 | +9 | +0.7% | 2,000 |
| 2007/06/29 | 1,202 | 1,202 | 1,201 | 1,201 | ±0 | ±0% | 5,000 |
| 2007/06/28 | 1,201 | 1,201 | 1,201 | 1,201 | -4 | -0.3% | 1,000 |
| 2007/06/27 | 1,205 | 1,205 | 1,205 | 1,205 | -5 | -0.4% | 1,000 |
| 2007/06/26 | 1,225 | 1,225 | 1,210 | 1,210 | -15 | -1.2% | 7,000 |
| 2007/06/25 | 1,225 | 1,225 | 1,225 | 1,225 | +1 | +0.1% | 4,000 |
| 2007/06/22 | 1,224 | 1,224 | 1,220 | 1,224 | +34 | +2.9% | 4,000 |
| 2007/06/21 | 1,190 | 1,190 | 1,190 | 1,190 | -30 | -2.5% | 2,000 |
| 2007/06/20 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 1,000 |
| 2007/06/19 | 1,220 | 1,220 | 1,220 | 1,220 | +20 | +1.7% | 1,000 |
| 2007/06/18 | 1,200 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 5,000 |
| 2007/06/15 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 1,000 |
| 2007/06/14 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 1,000 |
| 2007/06/13 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 1,000 |
| 2007/06/12 | 1,219 | 1,219 | 1,190 | 1,190 | - | - | 2,000 |
| 2007/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/08 | 1,200 | 1,200 | 1,200 | 1,200 | +6 | +0.5% | 1,000 |
| 2007/06/07 | 1,194 | 1,194 | 1,194 | 1,194 | -4 | -0.3% | 1,000 |
| 2007/06/06 | 1,200 | 1,200 | 1,198 | 1,198 | - | - | 2,000 |
| 2007/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/04 | 1,193 | 1,220 | 1,193 | 1,220 | +25 | +2.1% | 3,000 |
| 2007/06/01 | 1,205 | 1,205 | 1,195 | 1,195 | - | - | 3,000 |
| 2007/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/29 | 1,191 | 1,200 | 1,191 | 1,200 | +10 | +0.8% | 2,000 |
| 2007/05/28 | 1,190 | 1,190 | 1,190 | 1,190 | -35 | -2.9% | 1,000 |
4201～
4250
件表示中 / 5787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 | 81,500円 | +5.2% | +7.3% | 3.44% | 11.76倍 | 1.16倍 |
|
独立系情報サービス会社。顧客企業のネットワークシステム構築・運用に技術者を派遣サービス |
| クロスマーケＧ | 68,800円 | +14.6% | +51.7% | 2.03% | 7.29倍 | 1.85倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| ストリムメディ | 11,700円 | +2.6% | -50.8% | 0.00% | 220.75倍 | 2.06倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| ＹＥ ＤＩＧＩＴ | 72,600円 | +4.1% | +18.7% | 2.75% | 11.08倍 | 2.11倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| 網 屋 | 308,000円 | +26.4% | -6.1% | 0.00% | 45.57倍 | 6.50倍 |
|
データセキュリティに強み、ＳａａＳ軸にストックビジネス育成、ネットワーク構築サービスも |
市場注目の銘柄
チャート関連のコラム
