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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,520 | 1,526 | 1,481 | 1,493 | -15 | -1% | 9,800 |
| 2025/01/20 | 1,514 | 1,542 | 1,500 | 1,508 | -21 | -1.4% | 12,900 |
| 2025/01/17 | 1,503 | 1,531 | 1,490 | 1,529 | +17 | +1.1% | 15,700 |
| 2025/01/16 | 1,520 | 1,532 | 1,511 | 1,512 | -14 | -0.9% | 5,300 |
| 2025/01/15 | 1,536 | 1,539 | 1,506 | 1,526 | -6 | -0.4% | 11,200 |
| 2025/01/14 | 1,555 | 1,555 | 1,515 | 1,532 | -53 | -3.3% | 21,800 |
| 2025/01/10 | 1,484 | 1,598 | 1,483 | 1,585 | +92 | +6.2% | 41,000 |
| 2025/01/09 | 1,650 | 1,650 | 1,490 | 1,493 | -160 | -9.7% | 94,800 |
| 2025/01/08 | 1,755 | 1,755 | 1,640 | 1,653 | -102 | -5.8% | 97,100 |
| 2025/01/07 | 1,680 | 1,755 | 1,615 | 1,755 | +75 | +4.5% | 95,700 |
| 2025/01/06 | 1,641 | 1,705 | 1,630 | 1,680 | +93 | +5.9% | 60,400 |
| 2024/12/30 | 1,631 | 1,639 | 1,587 | 1,587 | -26 | -1.6% | 26,200 |
| 2024/12/27 | 1,583 | 1,628 | 1,576 | 1,613 | +41 | +2.6% | 26,100 |
| 2024/12/26 | 1,551 | 1,627 | 1,545 | 1,572 | +21 | +1.4% | 58,700 |
| 2024/12/25 | 1,595 | 1,618 | 1,536 | 1,551 | -29 | -1.8% | 44,700 |
| 2024/12/24 | 1,651 | 1,683 | 1,580 | 1,580 | +9 | +0.6% | 65,000 |
| 2024/12/23 | 1,587 | 1,630 | 1,536 | 1,571 | -21 | -1.3% | 69,100 |
| 2024/12/20 | 1,630 | 1,698 | 1,592 | 1,592 | -44 | -2.7% | 50,700 |
| 2024/12/19 | 1,600 | 1,666 | 1,585 | 1,636 | +1 | +0.1% | 72,700 |
| 2024/12/18 | 1,769 | 1,834 | 1,633 | 1,635 | -154 | -8.6% | 134,100 |
| 2024/12/17 | 2,176 | 2,192 | 1,752 | 1,789 | -323 | -15.3% | 236,100 |
| 2024/12/16 | 1,884 | 2,150 | 1,884 | 2,112 | +238 | +12.7% | 247,200 |
| 2024/12/13 | 1,810 | 1,955 | 1,800 | 1,874 | +78 | +4.3% | 132,200 |
| 2024/12/12 | 1,697 | 1,800 | 1,650 | 1,796 | +139 | +8.4% | 104,200 |
| 2024/12/11 | 1,621 | 1,824 | 1,621 | 1,657 | +45 | +2.8% | 166,000 |
| 2024/12/10 | 1,585 | 1,636 | 1,585 | 1,612 | +30 | +1.9% | 59,300 |
| 2024/12/09 | 1,616 | 1,655 | 1,521 | 1,582 | -154 | -8.9% | 222,700 |
| 2024/12/06 | 1,450 | 1,736 | 1,450 | 1,736 | +300 | +20.9% | 252,400 |
| 2024/12/05 | 1,457 | 1,457 | 1,422 | 1,436 | -13 | -0.9% | 17,600 |
| 2024/12/04 | 1,399 | 1,463 | 1,399 | 1,449 | +54 | +3.9% | 42,000 |
| 2024/12/03 | 1,388 | 1,425 | 1,376 | 1,395 | +16 | +1.2% | 22,300 |
| 2024/12/02 | 1,396 | 1,396 | 1,363 | 1,379 | -9 | -0.6% | 13,400 |
| 2024/11/29 | 1,300 | 1,420 | 1,300 | 1,388 | +88 | +6.8% | 59,700 |
| 2024/11/28 | 1,256 | 1,323 | 1,256 | 1,300 | +44 | +3.5% | 15,300 |
| 2024/11/27 | 1,257 | 1,264 | 1,250 | 1,256 | -1 | -0.1% | 7,000 |
| 2024/11/26 | 1,265 | 1,266 | 1,254 | 1,257 | -8 | -0.6% | 6,800 |
| 2024/11/25 | 1,250 | 1,279 | 1,250 | 1,265 | +18 | +1.4% | 12,300 |
| 2024/11/22 | 1,252 | 1,259 | 1,238 | 1,247 | -7 | -0.6% | 6,700 |
| 2024/11/21 | 1,261 | 1,261 | 1,233 | 1,254 | -7 | -0.6% | 7,800 |
| 2024/11/20 | 1,280 | 1,280 | 1,252 | 1,261 | -8 | -0.6% | 27,400 |
| 2024/11/19 | 1,200 | 1,274 | 1,200 | 1,269 | +83 | +7% | 45,400 |
| 2024/11/18 | 1,173 | 1,196 | 1,173 | 1,186 | +14 | +1.2% | 7,900 |
| 2024/11/15 | 1,160 | 1,187 | 1,160 | 1,172 | +12 | +1% | 14,900 |
| 2024/11/14 | 1,168 | 1,195 | 1,156 | 1,160 | +15 | +1.3% | 16,000 |
| 2024/11/13 | 1,102 | 1,199 | 1,100 | 1,145 | +45 | +4.1% | 22,700 |
| 2024/11/12 | 1,087 | 1,105 | 1,087 | 1,100 | ±0 | ±0% | 5,400 |
| 2024/11/11 | 1,110 | 1,110 | 1,100 | 1,100 | -8 | -0.7% | 6,400 |
| 2024/11/08 | 1,114 | 1,114 | 1,105 | 1,108 | +2 | +0.2% | 2,700 |
| 2024/11/07 | 1,108 | 1,115 | 1,100 | 1,106 | -3 | -0.3% | 6,700 |
| 2024/11/06 | 1,114 | 1,119 | 1,107 | 1,109 | -7 | -0.6% | 3,900 |
51～
100
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
