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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 1,399 | 1,463 | 1,399 | 1,449 | +54 | +3.9% | 42,000 |
| 2024/12/03 | 1,388 | 1,425 | 1,376 | 1,395 | +16 | +1.2% | 22,300 |
| 2024/12/02 | 1,396 | 1,396 | 1,363 | 1,379 | -9 | -0.6% | 13,400 |
| 2024/11/29 | 1,300 | 1,420 | 1,300 | 1,388 | +88 | +6.8% | 59,700 |
| 2024/11/28 | 1,256 | 1,323 | 1,256 | 1,300 | +44 | +3.5% | 15,300 |
| 2024/11/27 | 1,257 | 1,264 | 1,250 | 1,256 | -1 | -0.1% | 7,000 |
| 2024/11/26 | 1,265 | 1,266 | 1,254 | 1,257 | -8 | -0.6% | 6,800 |
| 2024/11/25 | 1,250 | 1,279 | 1,250 | 1,265 | +18 | +1.4% | 12,300 |
| 2024/11/22 | 1,252 | 1,259 | 1,238 | 1,247 | -7 | -0.6% | 6,700 |
| 2024/11/21 | 1,261 | 1,261 | 1,233 | 1,254 | -7 | -0.6% | 7,800 |
| 2024/11/20 | 1,280 | 1,280 | 1,252 | 1,261 | -8 | -0.6% | 27,400 |
| 2024/11/19 | 1,200 | 1,274 | 1,200 | 1,269 | +83 | +7% | 45,400 |
| 2024/11/18 | 1,173 | 1,196 | 1,173 | 1,186 | +14 | +1.2% | 7,900 |
| 2024/11/15 | 1,160 | 1,187 | 1,160 | 1,172 | +12 | +1% | 14,900 |
| 2024/11/14 | 1,168 | 1,195 | 1,156 | 1,160 | +15 | +1.3% | 16,000 |
| 2024/11/13 | 1,102 | 1,199 | 1,100 | 1,145 | +45 | +4.1% | 22,700 |
| 2024/11/12 | 1,087 | 1,105 | 1,087 | 1,100 | ±0 | ±0% | 5,400 |
| 2024/11/11 | 1,110 | 1,110 | 1,100 | 1,100 | -8 | -0.7% | 6,400 |
| 2024/11/08 | 1,114 | 1,114 | 1,105 | 1,108 | +2 | +0.2% | 2,700 |
| 2024/11/07 | 1,108 | 1,115 | 1,100 | 1,106 | -3 | -0.3% | 6,700 |
| 2024/11/06 | 1,114 | 1,119 | 1,107 | 1,109 | -7 | -0.6% | 3,900 |
| 2024/11/05 | 1,117 | 1,117 | 1,103 | 1,116 | -3 | -0.3% | 2,500 |
| 2024/11/01 | 1,133 | 1,133 | 1,092 | 1,119 | -17 | -1.5% | 17,200 |
| 2024/10/31 | 1,134 | 1,140 | 1,131 | 1,136 | -1 | -0.1% | 1,200 |
| 2024/10/30 | 1,145 | 1,151 | 1,137 | 1,137 | -6 | -0.5% | 4,300 |
| 2024/10/29 | 1,132 | 1,145 | 1,132 | 1,143 | +11 | +1% | 2,500 |
| 2024/10/28 | 1,130 | 1,149 | 1,130 | 1,132 | +2 | +0.2% | 1,700 |
| 2024/10/25 | 1,148 | 1,148 | 1,128 | 1,130 | -18 | -1.6% | 4,100 |
| 2024/10/24 | 1,133 | 1,150 | 1,133 | 1,148 | +12 | +1.1% | 2,500 |
| 2024/10/23 | 1,141 | 1,145 | 1,133 | 1,136 | -9 | -0.8% | 1,700 |
| 2024/10/22 | 1,140 | 1,146 | 1,133 | 1,145 | +9 | +0.8% | 4,000 |
| 2024/10/21 | 1,152 | 1,161 | 1,132 | 1,136 | -33 | -2.8% | 6,700 |
| 2024/10/18 | 1,185 | 1,192 | 1,169 | 1,169 | -16 | -1.4% | 2,800 |
| 2024/10/17 | 1,165 | 1,191 | 1,165 | 1,185 | +20 | +1.7% | 1,300 |
| 2024/10/16 | 1,165 | 1,182 | 1,164 | 1,165 | -16 | -1.4% | 2,500 |
| 2024/10/15 | 1,186 | 1,197 | 1,179 | 1,181 | -11 | -0.9% | 5,300 |
| 2024/10/11 | 1,205 | 1,210 | 1,177 | 1,192 | -14 | -1.2% | 6,100 |
| 2024/10/10 | 1,203 | 1,227 | 1,203 | 1,206 | -4 | -0.3% | 6,300 |
| 2024/10/09 | 1,206 | 1,210 | 1,197 | 1,210 | +5 | +0.4% | 3,300 |
| 2024/10/08 | 1,186 | 1,217 | 1,186 | 1,205 | +2 | +0.2% | 10,500 |
| 2024/10/07 | 1,170 | 1,203 | 1,170 | 1,203 | +28 | +2.4% | 10,200 |
| 2024/10/04 | 1,178 | 1,179 | 1,160 | 1,175 | -4 | -0.3% | 2,800 |
| 2024/10/03 | 1,157 | 1,179 | 1,157 | 1,179 | +34 | +3% | 3,000 |
| 2024/10/02 | 1,150 | 1,164 | 1,145 | 1,145 | -13 | -1.1% | 3,500 |
| 2024/10/01 | 1,151 | 1,166 | 1,148 | 1,158 | +10 | +0.9% | 2,900 |
| 2024/09/30 | 1,167 | 1,178 | 1,122 | 1,148 | -49 | -4.1% | 15,600 |
| 2024/09/27 | 1,180 | 1,200 | 1,179 | 1,197 | +15 | +1.3% | 5,000 |
| 2024/09/26 | 1,179 | 1,189 | 1,172 | 1,182 | +3 | +0.3% | 3,100 |
| 2024/09/25 | 1,180 | 1,190 | 1,174 | 1,179 | +8 | +0.7% | 2,400 |
| 2024/09/24 | 1,175 | 1,180 | 1,171 | 1,171 | ±0 | ±0% | 3,000 |
1～
50
件表示中 / 3594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 | 144,900円 | +9.5% | -26.4% | 1.38% | 35.48倍 | 1.27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 |
| ｃｏｌｙ | 147,800円 | +28.4% | - | 0.00% | - | 1.59倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| ｔｒｉｐｌａ | 137,300円 | - | - | 0.00% | 48.65倍 | 6.14倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| ドーン | 243,500円 | +5.3% | +3.8% | 0.90% | 18.99倍 | 3.03倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| ｕｎｅｒｒｙ | 213,200円 | +32.2% | +79.1% | 0.00% | 57.67倍 | 4.89倍 |
|
スマホアプリで取得した人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
市場注目の銘柄
チャート関連のコラム
