アイサンテクノロジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,380 | 1,389 | 1,375 | 1,375 | -6 | -0.4% | 3,100 |
| 2025/05/20 | 1,386 | 1,415 | 1,379 | 1,381 | -8 | -0.6% | 8,300 |
| 2025/05/19 | 1,392 | 1,409 | 1,389 | 1,389 | -10 | -0.7% | 4,700 |
| 2025/05/16 | 1,406 | 1,413 | 1,390 | 1,399 | -9 | -0.6% | 11,700 |
| 2025/05/15 | 1,410 | 1,419 | 1,408 | 1,408 | -6 | -0.4% | 3,600 |
| 2025/05/14 | 1,420 | 1,428 | 1,414 | 1,414 | -2 | -0.1% | 4,400 |
| 2025/05/13 | 1,435 | 1,435 | 1,413 | 1,416 | +3 | +0.2% | 6,500 |
| 2025/05/12 | 1,424 | 1,425 | 1,401 | 1,413 | -23 | -1.6% | 9,400 |
| 2025/05/09 | 1,443 | 1,474 | 1,412 | 1,436 | +6 | +0.4% | 20,300 |
| 2025/05/08 | 1,421 | 1,435 | 1,416 | 1,430 | +3 | +0.2% | 5,700 |
| 2025/05/07 | 1,419 | 1,439 | 1,404 | 1,427 | +8 | +0.6% | 10,600 |
| 2025/05/02 | 1,401 | 1,419 | 1,391 | 1,419 | +6 | +0.4% | 11,500 |
| 2025/05/01 | 1,430 | 1,435 | 1,402 | 1,413 | -25 | -1.7% | 9,800 |
| 2025/04/30 | 1,466 | 1,466 | 1,432 | 1,438 | -28 | -1.9% | 6,100 |
| 2025/04/28 | 1,442 | 1,500 | 1,420 | 1,466 | +25 | +1.7% | 42,100 |
| 2025/04/25 | 1,409 | 1,445 | 1,409 | 1,441 | +35 | +2.5% | 6,500 |
| 2025/04/24 | 1,410 | 1,419 | 1,403 | 1,406 | -2 | -0.1% | 3,700 |
| 2025/04/23 | 1,439 | 1,439 | 1,405 | 1,408 | -11 | -0.8% | 6,500 |
| 2025/04/22 | 1,445 | 1,445 | 1,410 | 1,419 | -14 | -1% | 9,500 |
| 2025/04/21 | 1,346 | 1,441 | 1,346 | 1,433 | +117 | +8.9% | 38,800 |
| 2025/04/18 | 1,325 | 1,355 | 1,316 | 1,316 | -4 | -0.3% | 6,700 |
| 2025/04/17 | 1,301 | 1,337 | 1,301 | 1,320 | +20 | +1.5% | 900 |
| 2025/04/16 | 1,348 | 1,413 | 1,274 | 1,300 | -53 | -3.9% | 34,900 |
| 2025/04/15 | 1,333 | 1,363 | 1,333 | 1,353 | +37 | +2.8% | 3,700 |
| 2025/04/14 | 1,346 | 1,357 | 1,300 | 1,316 | -30 | -2.2% | 10,000 |
| 2025/04/11 | 1,290 | 1,359 | 1,270 | 1,346 | +38 | +2.9% | 9,000 |
| 2025/04/10 | 1,331 | 1,331 | 1,280 | 1,308 | +77 | +6.3% | 7,100 |
| 2025/04/09 | 1,201 | 1,275 | 1,200 | 1,231 | -7 | -0.6% | 17,400 |
| 2025/04/08 | 1,249 | 1,288 | 1,210 | 1,238 | +43 | +3.6% | 14,700 |
| 2025/04/07 | 1,090 | 1,215 | 1,033 | 1,195 | -138 | -10.4% | 44,200 |
| 2025/04/04 | 1,440 | 1,440 | 1,321 | 1,333 | -115 | -7.9% | 35,300 |
| 2025/04/03 | 1,450 | 1,469 | 1,434 | 1,448 | -27 | -1.8% | 6,000 |
| 2025/04/02 | 1,506 | 1,506 | 1,464 | 1,475 | -22 | -1.5% | 8,800 |
| 2025/04/01 | 1,468 | 1,520 | 1,468 | 1,497 | +29 | +2% | 16,100 |
| 2025/03/31 | 1,500 | 1,527 | 1,467 | 1,468 | -52 | -3.4% | 10,800 |
| 2025/03/28 | 1,487 | 1,526 | 1,462 | 1,520 | +27 | +1.8% | 9,400 |
| 2025/03/27 | 1,530 | 1,530 | 1,490 | 1,493 | -37 | -2.4% | 8,000 |
| 2025/03/26 | 1,495 | 1,530 | 1,486 | 1,530 | +50 | +3.4% | 7,900 |
| 2025/03/25 | 1,480 | 1,496 | 1,469 | 1,480 | +20 | +1.4% | 7,900 |
| 2025/03/24 | 1,527 | 1,538 | 1,430 | 1,460 | -64 | -4.2% | 27,300 |
| 2025/03/21 | 1,576 | 1,576 | 1,520 | 1,524 | -60 | -3.8% | 15,500 |
| 2025/03/19 | 1,594 | 1,594 | 1,568 | 1,584 | -3 | -0.2% | 6,800 |
| 2025/03/18 | 1,571 | 1,591 | 1,559 | 1,587 | +20 | +1.3% | 11,200 |
| 2025/03/17 | 1,549 | 1,574 | 1,545 | 1,567 | +31 | +2% | 5,800 |
| 2025/03/14 | 1,530 | 1,550 | 1,530 | 1,536 | +9 | +0.6% | 4,300 |
| 2025/03/13 | 1,533 | 1,557 | 1,527 | 1,527 | -5 | -0.3% | 8,700 |
| 2025/03/12 | 1,544 | 1,568 | 1,532 | 1,532 | -12 | -0.8% | 7,600 |
| 2025/03/11 | 1,550 | 1,557 | 1,526 | 1,544 | -18 | -1.2% | 7,400 |
| 2025/03/10 | 1,564 | 1,595 | 1,555 | 1,562 | +9 | +0.6% | 7,900 |
| 2025/03/07 | 1,542 | 1,565 | 1,525 | 1,553 | -16 | -1% | 11,000 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「アイサンテクノロ」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 |
|---|---|---|---|---|---|---|---|---|
| アイサンテクノロ | 137,500円 | +15.8% | +30.3% | 1.82% | 18.96倍 | 1.16倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| ミンカブ | 51,400円 | -17.5% | - | 0.00% | 38.50倍 | 25.01倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| Ｉ Ｃ | 99,400円 | +3.2% | -2.9% | 3.42% | 16.95倍 | 1.20倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| クエスト | 138,600円 | +12.9% | +11.5% | 3.97% | 8.78倍 | 1.02倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| インプレス | 20,300円 | - | - | - | - | 0.78倍 |
|
出版、ＩＴ双方に立脚、ネット関連出版の草分け。デジタルコンテンツ強化。傘下に山と渓谷社 |
市場注目の銘柄
チャート関連のコラム
