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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 1,109 | 1,109 | 1,081 | 1,081 | +11 | +1% | 3,000 |
| 2005/04/25 | 1,070 | 1,070 | 1,070 | 1,070 | -10 | -0.9% | 11,000 |
| 2005/04/22 | 1,090 | 1,090 | 1,071 | 1,080 | ±0 | ±0% | 6,000 |
| 2005/04/21 | 1,083 | 1,083 | 1,080 | 1,080 | -10 | -0.9% | 8,000 |
| 2005/04/20 | 1,070 | 1,090 | 1,070 | 1,090 | ±0 | ±0% | 2,000 |
| 2005/04/19 | 1,085 | 1,090 | 1,081 | 1,090 | +10 | +0.9% | 10,000 |
| 2005/04/18 | 1,100 | 1,100 | 1,080 | 1,080 | -28 | -2.5% | 10,000 |
| 2005/04/15 | 1,110 | 1,110 | 1,101 | 1,108 | -2 | -0.2% | 6,000 |
| 2005/04/14 | 1,110 | 1,110 | 1,105 | 1,110 | -13 | -1.2% | 4,000 |
| 2005/04/13 | 1,125 | 1,125 | 1,123 | 1,123 | +23 | +2.1% | 2,000 |
| 2005/04/12 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,000 |
| 2005/04/11 | 1,111 | 1,111 | 1,098 | 1,100 | -10 | -0.9% | 17,000 |
| 2005/04/08 | 1,101 | 1,110 | 1,100 | 1,110 | ±0 | ±0% | 7,000 |
| 2005/04/07 | 1,110 | 1,110 | 1,110 | 1,110 | -1 | -0.1% | 4,000 |
| 2005/04/06 | 1,110 | 1,119 | 1,110 | 1,111 | -9 | -0.8% | 6,000 |
| 2005/04/05 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 2,000 |
| 2005/04/04 | 1,120 | 1,120 | 1,120 | 1,120 | -20 | -1.8% | 2,000 |
| 2005/04/01 | 1,120 | 1,140 | 1,100 | 1,140 | +20 | +1.8% | 12,000 |
| 2005/03/31 | 1,130 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 2,000 |
| 2005/03/30 | 1,150 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 4,000 |
| 2005/03/29 | 1,150 | 1,150 | 1,139 | 1,150 | ±0 | ±0% | 10,000 |
| 2005/03/28 | 1,164 | 1,164 | 1,131 | 1,150 | -70 | -5.7% | 22,000 |
| 2005/03/25 | 1,219 | 1,220 | 1,215 | 1,220 | +5 | +0.4% | 21,000 |
| 2005/03/24 | 1,218 | 1,220 | 1,200 | 1,215 | -4 | -0.3% | 11,000 |
| 2005/03/23 | 1,220 | 1,220 | 1,200 | 1,219 | +4 | +0.3% | 21,000 |
| 2005/03/22 | 1,200 | 1,218 | 1,200 | 1,215 | +15 | +1.3% | 11,000 |
| 2005/03/18 | 1,210 | 1,210 | 1,193 | 1,200 | ±0 | ±0% | 15,000 |
| 2005/03/17 | 1,205 | 1,210 | 1,200 | 1,200 | -5 | -0.4% | 26,000 |
| 2005/03/16 | 1,201 | 1,210 | 1,201 | 1,205 | +5 | +0.4% | 10,000 |
| 2005/03/15 | 1,209 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 13,000 |
| 2005/03/14 | 1,200 | 1,210 | 1,190 | 1,210 | +10 | +0.8% | 19,000 |
| 2005/03/11 | 1,175 | 1,200 | 1,175 | 1,200 | +30 | +2.6% | 11,000 |
| 2005/03/10 | 1,180 | 1,187 | 1,170 | 1,170 | -15 | -1.3% | 16,000 |
| 2005/03/09 | 1,190 | 1,200 | 1,185 | 1,185 | -5 | -0.4% | 14,000 |
| 2005/03/08 | 1,190 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 8,000 |
| 2005/03/07 | 1,200 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 12,000 |
| 2005/03/04 | 1,197 | 1,200 | 1,182 | 1,200 | ±0 | ±0% | 17,000 |
| 2005/03/03 | 1,195 | 1,200 | 1,190 | 1,200 | +40 | +3.4% | 37,000 |
| 2005/03/02 | 1,131 | 1,160 | 1,129 | 1,160 | +32 | +2.8% | 38,000 |
| 2005/03/01 | 1,125 | 1,129 | 1,120 | 1,128 | +3 | +0.3% | 33,000 |
| 2005/02/28 | 1,102 | 1,125 | 1,102 | 1,125 | +28 | +2.6% | 39,000 |
| 2005/02/25 | 1,094 | 1,099 | 1,094 | 1,097 | +4 | +0.4% | 15,000 |
| 2005/02/24 | 1,094 | 1,094 | 1,093 | 1,093 | ±0 | ±0% | 8,000 |
| 2005/02/23 | 1,095 | 1,097 | 1,093 | 1,093 | -5 | -0.5% | 10,000 |
| 2005/02/22 | 1,095 | 1,098 | 1,095 | 1,098 | +4 | +0.4% | 20,000 |
| 2005/02/21 | 1,093 | 1,094 | 1,090 | 1,094 | +15 | +1.4% | 15,000 |
| 2005/02/18 | 1,081 | 1,081 | 1,079 | 1,079 | -1 | -0.1% | 9,000 |
| 2005/02/17 | 1,095 | 1,095 | 1,080 | 1,080 | -15 | -1.4% | 28,000 |
| 2005/02/16 | 1,096 | 1,096 | 1,095 | 1,095 | -1 | -0.1% | 8,000 |
| 2005/02/15 | 1,095 | 1,098 | 1,095 | 1,096 | +1 | +0.1% | 11,000 |
4701～
4750
件表示中 / 5726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 | 159,300円 | +5.2% | +7.3% | 3.52% | 11.50倍 | 1.13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 |
| カウリス | 209,300円 | +36.8% | +58.0% | 0.00% | 42.72倍 | 29.36倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| ウォンテッドリ | 139,000円 | +1.7% | +0.4% | 1.44% | 13.20倍 | 3.88倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
| スマートドライ | 210,600円 | +30.7% | - | 0.00% | 80.44倍 | 23.29倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| ブロバンタワ | 21,200円 | -1.1% | - | 0.94% | 118.44倍 | 1.57倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
市場注目の銘柄
チャート関連のコラム
