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 |
|---|---|---|---|---|---|---|---|
| 2005/09/16 | 1,210 | 1,210 | 1,195 | 1,205 | -5 | -0.4% | 7,000 |
| 2005/09/15 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 5,000 |
| 2005/09/14 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 5,000 |
| 2005/09/13 | 1,200 | 1,200 | 1,200 | 1,200 | +5 | +0.4% | 8,000 |
| 2005/09/12 | 1,200 | 1,200 | 1,195 | 1,195 | -4 | -0.3% | 5,000 |
| 2005/09/09 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 1,000 |
| 2005/09/08 | 1,196 | 1,199 | 1,195 | 1,199 | -1 | -0.1% | 5,000 |
| 2005/09/07 | 1,201 | 1,201 | 1,200 | 1,200 | +3 | +0.3% | 7,000 |
| 2005/09/06 | 1,198 | 1,200 | 1,197 | 1,197 | ±0 | ±0% | 4,000 |
| 2005/09/05 | 1,197 | 1,199 | 1,197 | 1,197 | +2 | +0.2% | 4,000 |
| 2005/09/02 | 1,195 | 1,196 | 1,195 | 1,195 | ±0 | ±0% | 5,000 |
| 2005/09/01 | 1,195 | 1,195 | 1,195 | 1,195 | - | - | 1,000 |
| 2005/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/30 | 1,195 | 1,200 | 1,195 | 1,200 | +5 | +0.4% | 3,000 |
| 2005/08/29 | 1,200 | 1,200 | 1,195 | 1,195 | ±0 | ±0% | 3,000 |
| 2005/08/26 | 1,195 | 1,195 | 1,190 | 1,195 | +5 | +0.4% | 6,000 |
| 2005/08/25 | 1,189 | 1,190 | 1,189 | 1,190 | +4 | +0.3% | 6,000 |
| 2005/08/24 | 1,180 | 1,190 | 1,180 | 1,186 | +4 | +0.3% | 5,000 |
| 2005/08/23 | 1,195 | 1,195 | 1,182 | 1,182 | -10 | -0.8% | 5,000 |
| 2005/08/22 | 1,188 | 1,192 | 1,188 | 1,192 | -8 | -0.7% | 4,000 |
| 2005/08/19 | 1,200 | 1,205 | 1,200 | 1,200 | +5 | +0.4% | 4,000 |
| 2005/08/18 | 1,195 | 1,195 | 1,195 | 1,195 | +4 | +0.3% | 1,000 |
| 2005/08/17 | 1,190 | 1,199 | 1,190 | 1,191 | -19 | -1.6% | 7,000 |
| 2005/08/16 | 1,210 | 1,210 | 1,205 | 1,210 | +5 | +0.4% | 13,000 |
| 2005/08/15 | 1,206 | 1,215 | 1,205 | 1,205 | ±0 | ±0% | 13,000 |
| 2005/08/12 | 1,195 | 1,205 | 1,195 | 1,205 | +15 | +1.3% | 12,000 |
| 2005/08/11 | 1,190 | 1,190 | 1,190 | 1,190 | +9 | +0.8% | 2,000 |
| 2005/08/10 | 1,178 | 1,195 | 1,178 | 1,181 | +11 | +0.9% | 4,000 |
| 2005/08/09 | 1,162 | 1,170 | 1,162 | 1,170 | +10 | +0.9% | 3,000 |
| 2005/08/08 | 1,169 | 1,169 | 1,160 | 1,160 | -20 | -1.7% | 8,000 |
| 2005/08/05 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 6,000 |
| 2005/08/04 | 1,186 | 1,186 | 1,180 | 1,180 | -6 | -0.5% | 6,000 |
| 2005/08/03 | 1,186 | 1,186 | 1,186 | 1,186 | +1 | +0.1% | 1,000 |
| 2005/08/02 | 1,200 | 1,200 | 1,180 | 1,185 | -15 | -1.3% | 6,000 |
| 2005/08/01 | 1,200 | 1,200 | 1,190 | 1,200 | +21 | +1.8% | 28,000 |
| 2005/07/29 | 1,174 | 1,179 | 1,174 | 1,179 | -2 | -0.2% | 4,000 |
| 2005/07/28 | 1,175 | 1,181 | 1,175 | 1,181 | +10 | +0.9% | 5,000 |
| 2005/07/27 | 1,174 | 1,180 | 1,171 | 1,171 | -3 | -0.3% | 9,000 |
| 2005/07/26 | 1,174 | 1,174 | 1,172 | 1,174 | +3 | +0.3% | 3,000 |
| 2005/07/25 | 1,170 | 1,174 | 1,170 | 1,171 | -2 | -0.2% | 9,000 |
| 2005/07/22 | 1,179 | 1,179 | 1,162 | 1,173 | +10 | +0.9% | 6,000 |
| 2005/07/21 | 1,165 | 1,170 | 1,163 | 1,163 | +2 | +0.2% | 7,000 |
| 2005/07/20 | 1,161 | 1,165 | 1,160 | 1,161 | ±0 | ±0% | 4,000 |
| 2005/07/19 | 1,160 | 1,161 | 1,160 | 1,161 | -17 | -1.4% | 10,000 |
| 2005/07/15 | 1,165 | 1,180 | 1,160 | 1,178 | +13 | +1.1% | 7,000 |
| 2005/07/14 | 1,160 | 1,168 | 1,160 | 1,165 | +7 | +0.6% | 7,000 |
| 2005/07/13 | 1,159 | 1,160 | 1,158 | 1,158 | ±0 | ±0% | 11,000 |
| 2005/07/12 | 1,152 | 1,158 | 1,152 | 1,158 | +6 | +0.5% | 6,000 |
| 2005/07/11 | 1,150 | 1,160 | 1,150 | 1,152 | -7 | -0.6% | 5,000 |
| 2005/07/08 | 1,156 | 1,160 | 1,141 | 1,159 | +3 | +0.3% | 8,000 |
4851～
4900
件表示中 / 5974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 | 101,600円 | +7.1% | +7.3% | 3.15% | 13.05倍 | 1.35倍 |
|
独立系情報サービス会社。顧客企業のシステム開発・構築・運用保守などのサービス事業を展開 |
| ＭＤＶ | 42,000円 | +52.4% | - | 2.14% | 9.64倍 | 5.14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 |
| スターツ出版 | 437,500円 | +3.7% | +1.6% | 2.74% | 9.71倍 | 1.72倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| サクラＫＣＳ | 149,100円 | +1.6% | +3.8% | 2.28% | 15.61倍 | 0.84倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| セグエ | 50,900円 | +20.2% | +18.9% | 2.55% | 22.98倍 | 5.40倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
市場注目の銘柄
チャート関連のコラム
