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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 1,597 | 1,597 | 1,569 | 1,569 | -18 | -1.1% | 3,700 |
| 2025/03/05 | 1,576 | 1,609 | 1,576 | 1,587 | -2 | -0.1% | 3,800 |
| 2025/03/04 | 1,597 | 1,625 | 1,567 | 1,589 | -21 | -1.3% | 5,900 |
| 2025/03/03 | 1,609 | 1,646 | 1,602 | 1,610 | -34 | -2.1% | 13,600 |
| 2025/02/28 | 1,613 | 1,647 | 1,582 | 1,644 | +31 | +1.9% | 17,300 |
| 2025/02/27 | 1,594 | 1,650 | 1,594 | 1,613 | +19 | +1.2% | 15,400 |
| 2025/02/26 | 1,680 | 1,685 | 1,582 | 1,594 | -93 | -5.5% | 38,600 |
| 2025/02/25 | 1,690 | 1,716 | 1,683 | 1,687 | -27 | -1.6% | 15,000 |
| 2025/02/21 | 1,681 | 1,714 | 1,677 | 1,714 | +33 | +2% | 16,500 |
| 2025/02/20 | 1,709 | 1,709 | 1,672 | 1,681 | -27 | -1.6% | 22,400 |
| 2025/02/19 | 1,661 | 1,717 | 1,661 | 1,708 | +45 | +2.7% | 30,700 |
| 2025/02/18 | 1,688 | 1,689 | 1,624 | 1,663 | -18 | -1.1% | 18,700 |
| 2025/02/17 | 1,716 | 1,738 | 1,678 | 1,681 | -17 | -1% | 50,600 |
| 2025/02/14 | 1,620 | 1,698 | 1,589 | 1,698 | +83 | +5.1% | 80,200 |
| 2025/02/13 | 1,556 | 1,623 | 1,520 | 1,615 | +117 | +7.8% | 46,700 |
| 2025/02/12 | 1,523 | 1,680 | 1,498 | 1,498 | -20 | -1.3% | 88,200 |
| 2025/02/10 | 1,485 | 1,522 | 1,485 | 1,518 | +43 | +2.9% | 7,000 |
| 2025/02/07 | 1,475 | 1,494 | 1,472 | 1,475 | -15 | -1% | 11,400 |
| 2025/02/06 | 1,485 | 1,500 | 1,476 | 1,490 | +4 | +0.3% | 9,000 |
| 2025/02/05 | 1,499 | 1,500 | 1,480 | 1,486 | -12 | -0.8% | 6,900 |
| 2025/02/04 | 1,489 | 1,500 | 1,480 | 1,498 | +9 | +0.6% | 9,000 |
| 2025/02/03 | 1,491 | 1,521 | 1,461 | 1,489 | +6 | +0.4% | 15,400 |
| 2025/01/31 | 1,528 | 1,528 | 1,483 | 1,483 | -47 | -3.1% | 11,400 |
| 2025/01/30 | 1,527 | 1,540 | 1,508 | 1,530 | +3 | +0.2% | 1,700 |
| 2025/01/29 | 1,520 | 1,542 | 1,518 | 1,527 | +19 | +1.3% | 7,800 |
| 2025/01/28 | 1,492 | 1,515 | 1,482 | 1,508 | +8 | +0.5% | 7,300 |
| 2025/01/27 | 1,527 | 1,527 | 1,475 | 1,500 | -26 | -1.7% | 14,100 |
| 2025/01/24 | 1,470 | 1,541 | 1,466 | 1,526 | +51 | +3.5% | 15,800 |
| 2025/01/23 | 1,500 | 1,500 | 1,475 | 1,475 | -25 | -1.7% | 9,600 |
| 2025/01/22 | 1,500 | 1,510 | 1,483 | 1,500 | +7 | +0.5% | 8,800 |
1～
50
件表示中 / 3673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 | 133,300円 | +9.5% | -26.4% | 1.50% | 31.78倍 | 1.14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 |
| ＦＩＧ | 23,900円 | +13.2% | +103.6% | 2.09% | 13.10倍 | 0.90倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| ＣＡＩＣＡ Ｄ | 5,500円 | +11.0% | - | 0.00% | 38.19倍 | 4.52倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| プロパティＤ | 123,900円 | +31.2% | +89.9% | 1.61% | 12.77倍 | 2.08倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| フォーバルＴＬ | 43,700円 | +7.3% | +9.1% | 4.58% | 10.46倍 | 2.38倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
市場注目の銘柄
チャート関連のコラム
