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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
件表示中 / 3767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 | 139,900円 | +15.8% | +30.3% | 1.79% | 19.34倍 | 1.19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 |
| Ｓ＆Ｊ | 138,500円 | +29.7% | +23.2% | 0.00% | 21.80倍 | 3.83倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| ラキール | 105,200円 | +8.7% | +67.4% | 0.00% | 12.65倍 | 1.88倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| デジプラス | 166,200円 | +30.1% | +20.5% | 0.00% | 103.23倍 | 8.36倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケは事業譲渡 |
| 昭文社ＨＤ | 42,000円 | +6.3% | -26.2% | 1.19% | 152.72倍 | 0.59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。地図情報活用した新事業模索 |
市場注目の銘柄
チャート関連のコラム
