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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 1,306 | 1,330 | 1,306 | 1,309 | -12 | -0.9% | 9,300 |
| 2025/07/07 | 1,308 | 1,321 | 1,304 | 1,321 | +10 | +0.8% | 7,600 |
| 2025/07/04 | 1,323 | 1,334 | 1,311 | 1,311 | -11 | -0.8% | 4,300 |
| 2025/07/03 | 1,340 | 1,345 | 1,321 | 1,322 | -20 | -1.5% | 6,100 |
| 2025/07/02 | 1,353 | 1,360 | 1,331 | 1,342 | -11 | -0.8% | 4,100 |
| 2025/07/01 | 1,356 | 1,365 | 1,353 | 1,353 | -3 | -0.2% | 5,700 |
| 2025/06/30 | 1,361 | 1,370 | 1,350 | 1,356 | +9 | +0.7% | 7,800 |
| 2025/06/27 | 1,357 | 1,362 | 1,347 | 1,347 | -8 | -0.6% | 5,100 |
| 2025/06/26 | 1,341 | 1,356 | 1,341 | 1,355 | +12 | +0.9% | 3,800 |
| 2025/06/25 | 1,349 | 1,349 | 1,330 | 1,343 | +12 | +0.9% | 4,300 |
| 2025/06/24 | 1,344 | 1,344 | 1,331 | 1,331 | -5 | -0.4% | 3,700 |
| 2025/06/23 | 1,344 | 1,346 | 1,336 | 1,336 | -15 | -1.1% | 4,000 |
| 2025/06/20 | 1,348 | 1,361 | 1,348 | 1,351 | +6 | +0.4% | 2,700 |
| 2025/06/19 | 1,349 | 1,349 | 1,345 | 1,345 | -4 | -0.3% | 1,300 |
| 2025/06/18 | 1,346 | 1,359 | 1,346 | 1,349 | ±0 | ±0% | 5,300 |
| 2025/06/17 | 1,346 | 1,355 | 1,341 | 1,349 | -4 | -0.3% | 6,600 |
| 2025/06/16 | 1,352 | 1,355 | 1,339 | 1,353 | -2 | -0.1% | 7,000 |
| 2025/06/13 | 1,362 | 1,380 | 1,355 | 1,355 | -19 | -1.4% | 9,100 |
| 2025/06/12 | 1,375 | 1,384 | 1,365 | 1,374 | +9 | +0.7% | 10,200 |
| 2025/06/11 | 1,360 | 1,370 | 1,348 | 1,365 | +7 | +0.5% | 14,000 |
| 2025/06/10 | 1,377 | 1,377 | 1,355 | 1,358 | -7 | -0.5% | 12,400 |
| 2025/06/09 | 1,385 | 1,386 | 1,365 | 1,365 | -18 | -1.3% | 10,700 |
| 2025/06/06 | 1,398 | 1,406 | 1,383 | 1,383 | -12 | -0.9% | 3,600 |
| 2025/06/05 | 1,400 | 1,401 | 1,395 | 1,395 | -5 | -0.4% | 5,300 |
| 2025/06/04 | 1,416 | 1,418 | 1,396 | 1,400 | -5 | -0.4% | 8,100 |
| 2025/06/03 | 1,411 | 1,413 | 1,405 | 1,405 | -6 | -0.4% | 3,100 |
| 2025/06/02 | 1,414 | 1,425 | 1,407 | 1,411 | -2 | -0.1% | 4,700 |
| 2025/05/30 | 1,380 | 1,425 | 1,378 | 1,413 | +22 | +1.6% | 13,000 |
| 2025/05/29 | 1,408 | 1,437 | 1,380 | 1,391 | -6 | -0.4% | 21,500 |
| 2025/05/28 | 1,389 | 1,533 | 1,381 | 1,397 | +27 | +2% | 173,000 |
| 2025/05/27 | 1,370 | 1,378 | 1,364 | 1,370 | +10 | +0.7% | 2,900 |
| 2025/05/26 | 1,382 | 1,382 | 1,360 | 1,360 | -22 | -1.6% | 5,800 |
| 2025/05/23 | 1,385 | 1,395 | 1,382 | 1,382 | -2 | -0.1% | 3,000 |
| 2025/05/22 | 1,369 | 1,407 | 1,368 | 1,384 | +9 | +0.7% | 6,000 |
| 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 |
1～
50
件表示中 / 3737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 | 130,900円 | +15.8% | +30.3% | 1.91% | 18.05倍 | 1.11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 |
| ビザスク | 80,000円 | +9.1% | -14.5% | 0.00% | 15.42倍 | -0.82倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| スカラ | 41,100円 | -22.5% | - | 4.01% | 13.22倍 | 1.63倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
| ＡＲアドバン | 211,100円 | +10.0% | +29.5% | 0.00% | 21.00倍 | 3.90倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| 昭和システム | 149,700円 | +2.2% | +2.2% | 3.67% | 9.59倍 | 1.20倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
市場注目の銘柄
チャート関連のコラム
