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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,874 | 1,932 | 1,861 | 1,866 | -9 | -0.5% | 132,300 |
| 2023/01/18 | 1,707 | 1,875 | 1,707 | 1,875 | +168 | +9.8% | 188,200 |
| 2023/01/17 | 1,750 | 1,763 | 1,702 | 1,707 | -46 | -2.6% | 70,700 |
| 2023/01/16 | 1,739 | 1,789 | 1,695 | 1,753 | +38 | +2.2% | 164,900 |
| 2023/01/13 | 1,624 | 1,941 | 1,586 | 1,715 | +91 | +5.6% | 224,000 |
| 2023/01/12 | 1,564 | 1,636 | 1,560 | 1,624 | +59 | +3.8% | 37,200 |
| 2023/01/11 | 1,542 | 1,575 | 1,541 | 1,565 | +28 | +1.8% | 14,600 |
| 2023/01/10 | 1,642 | 1,642 | 1,523 | 1,537 | +32 | +2.1% | 61,200 |
| 2023/01/06 | 1,492 | 1,515 | 1,485 | 1,505 | +10 | +0.7% | 11,000 |
| 2023/01/05 | 1,530 | 1,530 | 1,491 | 1,495 | -22 | -1.5% | 11,900 |
| 2023/01/04 | 1,531 | 1,532 | 1,502 | 1,517 | -20 | -1.3% | 17,700 |
| 2022/12/30 | 1,530 | 1,541 | 1,520 | 1,537 | +2 | +0.1% | 14,800 |
| 2022/12/29 | 1,501 | 1,538 | 1,501 | 1,535 | +18 | +1.2% | 15,900 |
| 2022/12/28 | 1,500 | 1,523 | 1,475 | 1,517 | +17 | +1.1% | 55,400 |
| 2022/12/27 | 1,510 | 1,514 | 1,496 | 1,500 | ±0 | ±0% | 15,700 |
| 2022/12/26 | 1,507 | 1,518 | 1,497 | 1,500 | -16 | -1.1% | 16,100 |
| 2022/12/23 | 1,515 | 1,526 | 1,492 | 1,516 | -17 | -1.1% | 26,600 |
| 2022/12/22 | 1,550 | 1,554 | 1,528 | 1,533 | -9 | -0.6% | 18,300 |
| 2022/12/21 | 1,547 | 1,553 | 1,529 | 1,542 | +13 | +0.9% | 18,600 |
| 2022/12/20 | 1,558 | 1,588 | 1,525 | 1,529 | -43 | -2.7% | 31,900 |
| 2022/12/19 | 1,581 | 1,585 | 1,556 | 1,572 | -27 | -1.7% | 19,700 |
| 2022/12/16 | 1,617 | 1,644 | 1,580 | 1,599 | -16 | -1% | 29,900 |
| 2022/12/15 | 1,585 | 1,615 | 1,571 | 1,615 | +30 | +1.9% | 11,400 |
| 2022/12/14 | 1,593 | 1,603 | 1,573 | 1,585 | -21 | -1.3% | 22,500 |
| 2022/12/13 | 1,613 | 1,613 | 1,584 | 1,606 | +7 | +0.4% | 8,000 |
| 2022/12/12 | 1,597 | 1,615 | 1,580 | 1,599 | +2 | +0.1% | 12,500 |
| 2022/12/09 | 1,575 | 1,597 | 1,561 | 1,597 | +33 | +2.1% | 15,000 |
| 2022/12/08 | 1,568 | 1,576 | 1,540 | 1,564 | -6 | -0.4% | 11,000 |
| 2022/12/07 | 1,597 | 1,600 | 1,570 | 1,570 | -5 | -0.3% | 20,000 |
| 2022/12/06 | 1,583 | 1,600 | 1,568 | 1,575 | -13 | -0.8% | 32,400 |
| 2022/12/05 | 1,634 | 1,634 | 1,586 | 1,588 | -46 | -2.8% | 18,600 |
| 2022/12/02 | 1,628 | 1,634 | 1,609 | 1,634 | -1 | -0.1% | 6,700 |
| 2022/12/01 | 1,652 | 1,659 | 1,623 | 1,635 | +23 | +1.4% | 17,500 |
| 2022/11/30 | 1,650 | 1,650 | 1,600 | 1,612 | -55 | -3.3% | 45,400 |
| 2022/11/29 | 1,683 | 1,686 | 1,648 | 1,667 | -18 | -1.1% | 22,700 |
| 2022/11/28 | 1,693 | 1,694 | 1,663 | 1,685 | -16 | -0.9% | 40,900 |
| 2022/11/25 | 1,700 | 1,737 | 1,692 | 1,701 | +9 | +0.5% | 47,100 |
| 2022/11/24 | 1,648 | 1,720 | 1,647 | 1,692 | +47 | +2.9% | 41,700 |
| 2022/11/22 | 1,655 | 1,675 | 1,628 | 1,645 | -43 | -2.5% | 41,200 |
| 2022/11/21 | 1,566 | 1,716 | 1,566 | 1,688 | +129 | +8.3% | 124,400 |
| 2022/11/18 | 1,565 | 1,576 | 1,535 | 1,559 | -17 | -1.1% | 21,500 |
| 2022/11/17 | 1,604 | 1,607 | 1,565 | 1,576 | -28 | -1.7% | 20,600 |
| 2022/11/16 | 1,632 | 1,632 | 1,583 | 1,604 | -26 | -1.6% | 27,700 |
| 2022/11/15 | 1,573 | 1,717 | 1,560 | 1,630 | +54 | +3.4% | 138,700 |
| 2022/11/14 | 1,554 | 1,576 | 1,535 | 1,576 | +20 | +1.3% | 5,700 |
| 2022/11/11 | 1,558 | 1,571 | 1,542 | 1,556 | +33 | +2.2% | 12,000 |
| 2022/11/10 | 1,546 | 1,549 | 1,512 | 1,523 | -38 | -2.4% | 31,600 |
| 2022/11/09 | 1,591 | 1,600 | 1,520 | 1,561 | -31 | -1.9% | 41,200 |
| 2022/11/08 | 1,582 | 1,613 | 1,582 | 1,592 | +16 | +1% | 14,800 |
| 2022/11/07 | 1,585 | 1,590 | 1,567 | 1,576 | +6 | +0.4% | 10,800 |
551～
600
件表示中 / 3682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 | 132,000円 | +9.5% | -26.4% | 1.52% | 31.47倍 | 1.13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 |
| チームスピリト | 44,500円 | +13.1% | - | 0.00% | 61.13倍 | 5.39倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ニフティライフ | 115,100円 | +33.9% | +1.0% | 2.78% | 12.26倍 | 1.35倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
| 昭文社ＨＤ | 40,100円 | +3.0% | -67.2% | 1.25% | 20.83倍 | 0.57倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
| ビリングシス | 110,800円 | +13.7% | +19.6% | 2.33% | 15.02倍 | 2.46倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
市場注目の銘柄
チャート関連のコラム
