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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 1,542 | 1,596 | 1,541 | 1,570 | +14 | +0.9% | 14,600 |
| 2022/11/02 | 1,629 | 1,629 | 1,550 | 1,556 | -50 | -3.1% | 44,400 |
| 2022/11/01 | 1,685 | 1,685 | 1,600 | 1,606 | -39 | -2.4% | 35,800 |
| 2022/10/31 | 1,700 | 1,720 | 1,615 | 1,645 | -33 | -2% | 77,900 |
| 2022/10/28 | 1,613 | 1,720 | 1,602 | 1,678 | -1 | -0.1% | 269,700 |
| 2022/10/27 | 1,445 | 1,747 | 1,433 | 1,679 | +232 | +16% | 799,800 |
| 2022/10/26 | 1,446 | 1,457 | 1,446 | 1,447 | +1 | +0.1% | 3,900 |
| 2022/10/25 | 1,465 | 1,465 | 1,446 | 1,446 | +6 | +0.4% | 3,800 |
| 2022/10/24 | 1,445 | 1,466 | 1,438 | 1,440 | -5 | -0.3% | 5,300 |
| 2022/10/21 | 1,438 | 1,447 | 1,426 | 1,445 | +5 | +0.3% | 3,500 |
| 2022/10/20 | 1,437 | 1,442 | 1,420 | 1,440 | -1 | -0.1% | 10,100 |
| 2022/10/19 | 1,460 | 1,460 | 1,431 | 1,441 | -9 | -0.6% | 3,600 |
| 2022/10/18 | 1,451 | 1,467 | 1,439 | 1,450 | +10 | +0.7% | 5,600 |
| 2022/10/17 | 1,417 | 1,440 | 1,411 | 1,440 | +22 | +1.6% | 6,400 |
| 2022/10/14 | 1,449 | 1,456 | 1,416 | 1,418 | -8 | -0.6% | 6,100 |
| 2022/10/13 | 1,449 | 1,449 | 1,426 | 1,426 | -32 | -2.2% | 3,000 |
| 2022/10/12 | 1,432 | 1,460 | 1,400 | 1,458 | +25 | +1.7% | 7,200 |
| 2022/10/11 | 1,427 | 1,448 | 1,420 | 1,433 | -24 | -1.6% | 15,900 |
| 2022/10/07 | 1,415 | 1,457 | 1,399 | 1,457 | +102 | +7.5% | 20,600 |
| 2022/10/06 | 1,439 | 1,450 | 1,355 | 1,355 | -97 | -6.7% | 16,900 |
| 2022/10/05 | 1,440 | 1,452 | 1,415 | 1,452 | +28 | +2% | 6,100 |
| 2022/10/04 | 1,387 | 1,425 | 1,387 | 1,424 | +43 | +3.1% | 6,000 |
| 2022/10/03 | 1,365 | 1,399 | 1,360 | 1,381 | +1 | +0.1% | 5,800 |
| 2022/09/30 | 1,390 | 1,395 | 1,365 | 1,380 | -29 | -2.1% | 13,300 |
| 2022/09/29 | 1,415 | 1,430 | 1,405 | 1,409 | +4 | +0.3% | 6,100 |
| 2022/09/28 | 1,422 | 1,438 | 1,390 | 1,405 | -26 | -1.8% | 13,200 |
| 2022/09/27 | 1,424 | 1,440 | 1,416 | 1,431 | -2 | -0.1% | 8,700 |
| 2022/09/26 | 1,456 | 1,492 | 1,432 | 1,433 | -28 | -1.9% | 8,200 |
| 2022/09/22 | 1,462 | 1,472 | 1,459 | 1,461 | -1 | -0.1% | 1,800 |
| 2022/09/21 | 1,465 | 1,470 | 1,451 | 1,462 | -4 | -0.3% | 6,900 |
| 2022/09/20 | 1,466 | 1,484 | 1,463 | 1,466 | -5 | -0.3% | 6,100 |
| 2022/09/16 | 1,488 | 1,493 | 1,471 | 1,471 | -25 | -1.7% | 7,600 |
| 2022/09/15 | 1,507 | 1,522 | 1,490 | 1,496 | +16 | +1.1% | 3,600 |
| 2022/09/14 | 1,485 | 1,494 | 1,462 | 1,480 | -18 | -1.2% | 6,000 |
| 2022/09/13 | 1,500 | 1,513 | 1,483 | 1,498 | -9 | -0.6% | 7,200 |
| 2022/09/12 | 1,500 | 1,523 | 1,490 | 1,507 | +29 | +2% | 7,100 |
| 2022/09/09 | 1,464 | 1,482 | 1,464 | 1,478 | +14 | +1% | 3,800 |
| 2022/09/08 | 1,460 | 1,484 | 1,460 | 1,464 | +9 | +0.6% | 6,900 |
| 2022/09/07 | 1,475 | 1,475 | 1,452 | 1,455 | -16 | -1.1% | 8,200 |
| 2022/09/06 | 1,471 | 1,490 | 1,469 | 1,471 | +7 | +0.5% | 2,000 |
| 2022/09/05 | 1,480 | 1,494 | 1,464 | 1,464 | -9 | -0.6% | 5,700 |
| 2022/09/02 | 1,485 | 1,497 | 1,462 | 1,473 | -12 | -0.8% | 13,000 |
| 2022/09/01 | 1,504 | 1,521 | 1,485 | 1,485 | -30 | -2% | 9,200 |
| 2022/08/31 | 1,475 | 1,515 | 1,475 | 1,515 | +41 | +2.8% | 7,500 |
| 2022/08/30 | 1,487 | 1,487 | 1,463 | 1,474 | +9 | +0.6% | 7,300 |
| 2022/08/29 | 1,461 | 1,480 | 1,455 | 1,465 | -24 | -1.6% | 14,600 |
| 2022/08/26 | 1,491 | 1,504 | 1,481 | 1,489 | ±0 | ±0% | 14,000 |
| 2022/08/25 | 1,471 | 1,493 | 1,471 | 1,489 | +11 | +0.7% | 9,300 |
| 2022/08/24 | 1,477 | 1,490 | 1,465 | 1,478 | +1 | +0.1% | 6,700 |
| 2022/08/23 | 1,465 | 1,488 | 1,462 | 1,477 | -3 | -0.2% | 11,300 |
601～
650
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
