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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,445 | 1,445 | 1,410 | 1,419 | -14 | -1% | 9,500 |
| 2025/04/21 | 1,346 | 1,441 | 1,346 | 1,433 | +117 | +8.9% | 38,800 |
| 2025/04/18 | 1,325 | 1,355 | 1,316 | 1,316 | -4 | -0.3% | 6,700 |
| 2025/04/17 | 1,301 | 1,337 | 1,301 | 1,320 | +20 | +1.5% | 900 |
| 2025/04/16 | 1,348 | 1,413 | 1,274 | 1,300 | -53 | -3.9% | 34,900 |
| 2025/04/15 | 1,333 | 1,363 | 1,333 | 1,353 | +37 | +2.8% | 3,700 |
| 2025/04/14 | 1,346 | 1,357 | 1,300 | 1,316 | -30 | -2.2% | 10,000 |
| 2025/04/11 | 1,290 | 1,359 | 1,270 | 1,346 | +38 | +2.9% | 9,000 |
| 2025/04/10 | 1,331 | 1,331 | 1,280 | 1,308 | +77 | +6.3% | 7,100 |
| 2025/04/09 | 1,201 | 1,275 | 1,200 | 1,231 | -7 | -0.6% | 17,400 |
| 2025/04/08 | 1,249 | 1,288 | 1,210 | 1,238 | +43 | +3.6% | 14,700 |
| 2025/04/07 | 1,090 | 1,215 | 1,033 | 1,195 | -138 | -10.4% | 44,200 |
| 2025/04/04 | 1,440 | 1,440 | 1,321 | 1,333 | -115 | -7.9% | 35,300 |
| 2025/04/03 | 1,450 | 1,469 | 1,434 | 1,448 | -27 | -1.8% | 6,000 |
| 2025/04/02 | 1,506 | 1,506 | 1,464 | 1,475 | -22 | -1.5% | 8,800 |
| 2025/04/01 | 1,468 | 1,520 | 1,468 | 1,497 | +29 | +2% | 16,100 |
| 2025/03/31 | 1,500 | 1,527 | 1,467 | 1,468 | -52 | -3.4% | 10,800 |
| 2025/03/28 | 1,487 | 1,526 | 1,462 | 1,520 | +27 | +1.8% | 9,400 |
| 2025/03/27 | 1,530 | 1,530 | 1,490 | 1,493 | -37 | -2.4% | 8,000 |
| 2025/03/26 | 1,495 | 1,530 | 1,486 | 1,530 | +50 | +3.4% | 7,900 |
| 2025/03/25 | 1,480 | 1,496 | 1,469 | 1,480 | +20 | +1.4% | 7,900 |
| 2025/03/24 | 1,527 | 1,538 | 1,430 | 1,460 | -64 | -4.2% | 27,300 |
| 2025/03/21 | 1,576 | 1,576 | 1,520 | 1,524 | -60 | -3.8% | 15,500 |
| 2025/03/19 | 1,594 | 1,594 | 1,568 | 1,584 | -3 | -0.2% | 6,800 |
| 2025/03/18 | 1,571 | 1,591 | 1,559 | 1,587 | +20 | +1.3% | 11,200 |
| 2025/03/17 | 1,549 | 1,574 | 1,545 | 1,567 | +31 | +2% | 5,800 |
| 2025/03/14 | 1,530 | 1,550 | 1,530 | 1,536 | +9 | +0.6% | 4,300 |
| 2025/03/13 | 1,533 | 1,557 | 1,527 | 1,527 | -5 | -0.3% | 8,700 |
| 2025/03/12 | 1,544 | 1,568 | 1,532 | 1,532 | -12 | -0.8% | 7,600 |
| 2025/03/11 | 1,550 | 1,557 | 1,526 | 1,544 | -18 | -1.2% | 7,400 |
| 2025/03/10 | 1,564 | 1,595 | 1,555 | 1,562 | +9 | +0.6% | 7,900 |
| 2025/03/07 | 1,542 | 1,565 | 1,525 | 1,553 | -16 | -1% | 11,000 |
| 2025/03/06 | 1,597 | 1,597 | 1,569 | 1,569 | -18 | -1.1% | 3,700 |
| 2025/03/05 | 1,576 | 1,609 | 1,576 | 1,587 | -2 | -0.1% | 3,800 |
| 2025/03/04 | 1,597 | 1,625 | 1,567 | 1,589 | -21 | -1.3% | 5,900 |
| 2025/03/03 | 1,609 | 1,646 | 1,602 | 1,610 | -34 | -2.1% | 13,600 |
| 2025/02/28 | 1,613 | 1,647 | 1,582 | 1,644 | +31 | +1.9% | 17,300 |
| 2025/02/27 | 1,594 | 1,650 | 1,594 | 1,613 | +19 | +1.2% | 15,400 |
| 2025/02/26 | 1,680 | 1,685 | 1,582 | 1,594 | -93 | -5.5% | 38,600 |
| 2025/02/25 | 1,690 | 1,716 | 1,683 | 1,687 | -27 | -1.6% | 15,000 |
| 2025/02/21 | 1,681 | 1,714 | 1,677 | 1,714 | +33 | +2% | 16,500 |
| 2025/02/20 | 1,709 | 1,709 | 1,672 | 1,681 | -27 | -1.6% | 22,400 |
| 2025/02/19 | 1,661 | 1,717 | 1,661 | 1,708 | +45 | +2.7% | 30,700 |
| 2025/02/18 | 1,688 | 1,689 | 1,624 | 1,663 | -18 | -1.1% | 18,700 |
| 2025/02/17 | 1,716 | 1,738 | 1,678 | 1,681 | -17 | -1% | 50,600 |
| 2025/02/14 | 1,620 | 1,698 | 1,589 | 1,698 | +83 | +5.1% | 80,200 |
| 2025/02/13 | 1,556 | 1,623 | 1,520 | 1,615 | +117 | +7.8% | 46,700 |
| 2025/02/12 | 1,523 | 1,680 | 1,498 | 1,498 | -20 | -1.3% | 88,200 |
| 2025/02/10 | 1,485 | 1,522 | 1,485 | 1,518 | +43 | +2.9% | 7,000 |
| 2025/02/07 | 1,475 | 1,494 | 1,472 | 1,475 | -15 | -1% | 11,400 |
51～
100
件表示中 / 3735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 | 131,100円 | +15.8% | +30.3% | 1.91% | 18.08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 |
| グロバルウェ | 20,100円 | +22.1% | - | 0.00% | 135.81倍 | 10.22倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
| スカラ | 41,200円 | -22.5% | - | 4.00% | 13.25倍 | 1.64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 |
| ポストプライ | 70,400円 | - | - | 0.00% | 61.32倍 | 7.16倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| パシフィックＳ | 478,000円 | +0.1% | -0.8% | 2.93% | 11.61倍 | 1.06倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
市場注目の銘柄
チャート関連のコラム
