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 |
|---|---|---|---|---|---|---|---|
| 2007/03/12 | 1,285 | 1,290 | 1,265 | 1,270 | -15 | -1.2% | 10,000 |
| 2007/03/09 | 1,275 | 1,285 | 1,275 | 1,285 | +15 | +1.2% | 6,000 |
| 2007/03/08 | 1,268 | 1,270 | 1,268 | 1,270 | +7 | +0.6% | 3,000 |
| 2007/03/07 | 1,259 | 1,263 | 1,256 | 1,263 | +13 | +1% | 6,000 |
| 2007/03/06 | 1,242 | 1,259 | 1,241 | 1,250 | ±0 | ±0% | 10,000 |
| 2007/03/05 | 1,268 | 1,277 | 1,250 | 1,250 | -18 | -1.4% | 21,000 |
| 2007/03/02 | 1,278 | 1,278 | 1,263 | 1,268 | -1 | -0.1% | 9,000 |
| 2007/03/01 | 1,273 | 1,273 | 1,269 | 1,269 | -5 | -0.4% | 3,000 |
| 2007/02/28 | 1,275 | 1,275 | 1,250 | 1,274 | -6 | -0.5% | 22,000 |
| 2007/02/27 | 1,280 | 1,280 | 1,280 | 1,280 | +18 | +1.4% | 6,000 |
| 2007/02/26 | 1,262 | 1,268 | 1,262 | 1,262 | +2 | +0.2% | 9,000 |
| 2007/02/23 | 1,254 | 1,260 | 1,254 | 1,260 | ±0 | ±0% | 18,000 |
| 2007/02/22 | 1,256 | 1,260 | 1,256 | 1,260 | +8 | +0.6% | 9,000 |
| 2007/02/21 | 1,252 | 1,253 | 1,252 | 1,252 | +1 | +0.1% | 3,000 |
| 2007/02/20 | 1,252 | 1,253 | 1,251 | 1,251 | -6 | -0.5% | 3,000 |
| 2007/02/19 | 1,252 | 1,257 | 1,251 | 1,257 | +6 | +0.5% | 9,000 |
| 2007/02/16 | 1,252 | 1,252 | 1,250 | 1,251 | -1 | -0.1% | 8,000 |
| 2007/02/15 | 1,252 | 1,252 | 1,252 | 1,252 | ±0 | ±0% | 1,000 |
| 2007/02/14 | 1,251 | 1,252 | 1,251 | 1,252 | -1 | -0.1% | 2,000 |
| 2007/02/13 | 1,249 | 1,255 | 1,249 | 1,253 | +5 | +0.4% | 4,000 |
| 2007/02/09 | 1,250 | 1,255 | 1,248 | 1,248 | -4 | -0.3% | 6,000 |
| 2007/02/08 | 1,252 | 1,252 | 1,252 | 1,252 | +1 | +0.1% | 5,000 |
| 2007/02/07 | 1,252 | 1,252 | 1,251 | 1,251 | ±0 | ±0% | 3,000 |
| 2007/02/06 | 1,251 | 1,252 | 1,251 | 1,251 | ±0 | ±0% | 3,000 |
| 2007/02/05 | 1,250 | 1,251 | 1,250 | 1,251 | +1 | +0.1% | 8,000 |
| 2007/02/02 | 1,241 | 1,250 | 1,241 | 1,250 | +10 | +0.8% | 4,000 |
| 2007/02/01 | 1,245 | 1,245 | 1,240 | 1,240 | -2 | -0.2% | 10,000 |
| 2007/01/31 | 1,241 | 1,242 | 1,241 | 1,242 | +1 | +0.1% | 5,000 |
| 2007/01/30 | 1,241 | 1,250 | 1,240 | 1,241 | ±0 | ±0% | 9,000 |
| 2007/01/29 | 1,252 | 1,252 | 1,239 | 1,241 | -19 | -1.5% | 19,000 |
| 2007/01/26 | 1,251 | 1,260 | 1,251 | 1,260 | +10 | +0.8% | 4,000 |
| 2007/01/25 | 1,250 | 1,250 | 1,250 | 1,250 | +1 | +0.1% | 7,000 |
| 2007/01/24 | 1,252 | 1,253 | 1,249 | 1,249 | -2 | -0.2% | 9,000 |
| 2007/01/23 | 1,252 | 1,270 | 1,251 | 1,251 | ±0 | ±0% | 8,000 |
| 2007/01/22 | 1,249 | 1,252 | 1,249 | 1,251 | +3 | +0.2% | 8,000 |
| 2007/01/19 | 1,247 | 1,248 | 1,247 | 1,248 | +2 | +0.2% | 3,000 |
| 2007/01/18 | 1,246 | 1,246 | 1,246 | 1,246 | +1 | +0.1% | 3,000 |
| 2007/01/17 | 1,245 | 1,245 | 1,245 | 1,245 | +2 | +0.2% | 3,000 |
| 2007/01/16 | 1,244 | 1,244 | 1,243 | 1,243 | ±0 | ±0% | 4,000 |
| 2007/01/15 | 1,242 | 1,243 | 1,242 | 1,243 | +1 | +0.1% | 2,000 |
| 2007/01/12 | 1,244 | 1,244 | 1,242 | 1,242 | -1 | -0.1% | 4,000 |
| 2007/01/11 | 1,243 | 1,243 | 1,242 | 1,243 | +1 | +0.1% | 6,000 |
| 2007/01/10 | 1,246 | 1,246 | 1,242 | 1,242 | +1 | +0.1% | 6,000 |
| 2007/01/09 | 1,242 | 1,242 | 1,240 | 1,241 | -4 | -0.3% | 5,000 |
| 2007/01/05 | 1,241 | 1,245 | 1,241 | 1,245 | +5 | +0.4% | 3,000 |
| 2007/01/04 | 1,240 | 1,240 | 1,240 | 1,240 | -1 | -0.1% | 5,000 |
| 2006/12/29 | 1,235 | 1,241 | 1,235 | 1,241 | -1 | -0.1% | 5,000 |
| 2006/12/28 | 1,241 | 1,242 | 1,241 | 1,242 | -4 | -0.3% | 4,000 |
| 2006/12/27 | 1,247 | 1,248 | 1,245 | 1,246 | ±0 | ±0% | 4,000 |
| 2006/12/26 | 1,245 | 1,246 | 1,245 | 1,246 | -19 | -1.5% | 4,000 |
4301～
4350
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
