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 |
|---|---|---|---|---|---|---|---|
| 2006/05/22 | 1,369 | 1,371 | 1,369 | 1,371 | -18 | -1.3% | 2,000 |
| 2006/05/19 | 1,388 | 1,389 | 1,362 | 1,389 | +19 | +1.4% | 7,000 |
| 2006/05/18 | 1,390 | 1,390 | 1,365 | 1,370 | -20 | -1.4% | 6,000 |
| 2006/05/17 | 1,400 | 1,400 | 1,385 | 1,390 | -10 | -0.7% | 7,000 |
| 2006/05/16 | 1,400 | 1,400 | 1,400 | 1,400 | -10 | -0.7% | 2,000 |
| 2006/05/15 | 1,411 | 1,420 | 1,401 | 1,410 | -1 | -0.1% | 8,000 |
| 2006/05/12 | 1,420 | 1,420 | 1,411 | 1,411 | - | - | 5,000 |
| 2006/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/08 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 3,000 |
| 2006/05/02 | 1,450 | 1,450 | 1,450 | 1,450 | +15 | +1% | 1,000 |
| 2006/05/01 | 1,400 | 1,435 | 1,400 | 1,435 | +35 | +2.5% | 4,000 |
| 2006/04/28 | 1,390 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 6,000 |
| 2006/04/27 | 1,400 | 1,400 | 1,390 | 1,390 | -14 | -1% | 3,000 |
| 2006/04/26 | 1,405 | 1,405 | 1,404 | 1,404 | ±0 | ±0% | 4,000 |
| 2006/04/25 | 1,404 | 1,404 | 1,404 | 1,404 | -13 | -0.9% | 11,000 |
| 2006/04/24 | 1,435 | 1,435 | 1,400 | 1,417 | -18 | -1.3% | 9,000 |
| 2006/04/21 | 1,437 | 1,437 | 1,435 | 1,435 | -1 | -0.1% | 8,000 |
| 2006/04/20 | 1,435 | 1,436 | 1,435 | 1,436 | +1 | +0.1% | 3,000 |
| 2006/04/19 | 1,435 | 1,435 | 1,435 | 1,435 | -5 | -0.3% | 2,000 |
| 2006/04/18 | 1,449 | 1,449 | 1,440 | 1,440 | -10 | -0.7% | 4,000 |
| 2006/04/17 | 1,450 | 1,450 | 1,441 | 1,450 | ±0 | ±0% | 5,000 |
| 2006/04/14 | 1,451 | 1,451 | 1,450 | 1,450 | -1 | -0.1% | 3,000 |
| 2006/04/13 | 1,451 | 1,451 | 1,451 | 1,451 | ±0 | ±0% | 4,000 |
| 2006/04/12 | 1,451 | 1,451 | 1,451 | 1,451 | -1 | -0.1% | 4,000 |
| 2006/04/11 | 1,454 | 1,460 | 1,452 | 1,452 | -3 | -0.2% | 6,000 |
| 2006/04/10 | 1,457 | 1,457 | 1,451 | 1,455 | -2 | -0.1% | 4,000 |
| 2006/04/07 | 1,475 | 1,475 | 1,457 | 1,457 | -1 | -0.1% | 6,000 |
| 2006/04/06 | 1,475 | 1,475 | 1,458 | 1,458 | +1 | +0.1% | 2,000 |
| 2006/04/05 | 1,464 | 1,465 | 1,457 | 1,457 | -3 | -0.2% | 4,000 |
| 2006/04/04 | 1,470 | 1,470 | 1,460 | 1,460 | -10 | -0.7% | 3,000 |
| 2006/04/03 | 1,449 | 1,470 | 1,441 | 1,470 | +1 | +0.1% | 13,000 |
| 2006/03/31 | 1,490 | 1,490 | 1,465 | 1,469 | -26 | -1.7% | 4,000 |
| 2006/03/30 | 1,495 | 1,495 | 1,490 | 1,495 | -5 | -0.3% | 5,000 |
| 2006/03/29 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 5,000 |
| 2006/03/28 | 1,500 | 1,500 | 1,500 | 1,500 | -34 | -2.2% | 1,000 |
| 2006/03/27 | 1,545 | 1,545 | 1,525 | 1,534 | +13 | +0.9% | 15,000 |
| 2006/03/24 | 1,508 | 1,543 | 1,506 | 1,521 | -23 | -1.5% | 13,000 |
| 2006/03/23 | 1,538 | 1,544 | 1,538 | 1,544 | +12 | +0.8% | 4,000 |
| 2006/03/22 | 1,524 | 1,532 | 1,520 | 1,532 | +12 | +0.8% | 13,000 |
| 2006/03/20 | 1,508 | 1,523 | 1,508 | 1,520 | +12 | +0.8% | 6,000 |
| 2006/03/17 | 1,508 | 1,508 | 1,508 | 1,508 | -7 | -0.5% | 3,000 |
| 2006/03/16 | 1,510 | 1,515 | 1,510 | 1,515 | -13 | -0.9% | 3,000 |
| 2006/03/15 | 1,528 | 1,528 | 1,528 | 1,528 | -1 | -0.1% | 1,000 |
| 2006/03/14 | 1,529 | 1,529 | 1,529 | 1,529 | -1 | -0.1% | 2,000 |
| 2006/03/13 | 1,500 | 1,530 | 1,500 | 1,530 | +30 | +2% | 11,000 |
| 2006/03/10 | 1,495 | 1,500 | 1,495 | 1,500 | +5 | +0.3% | 5,000 |
| 2006/03/09 | 1,500 | 1,500 | 1,495 | 1,495 | - | - | 2,000 |
| 2006/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
4501～
4550
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
