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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 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 |
| 2025/02/06 | 1,485 | 1,500 | 1,476 | 1,490 | +4 | +0.3% | 9,000 |
| 2025/02/05 | 1,499 | 1,500 | 1,480 | 1,486 | -12 | -0.8% | 6,900 |
| 2025/02/04 | 1,489 | 1,500 | 1,480 | 1,498 | +9 | +0.6% | 9,000 |
| 2025/02/03 | 1,491 | 1,521 | 1,461 | 1,489 | +6 | +0.4% | 15,400 |
| 2025/01/31 | 1,528 | 1,528 | 1,483 | 1,483 | -47 | -3.1% | 11,400 |
| 2025/01/30 | 1,527 | 1,540 | 1,508 | 1,530 | +3 | +0.2% | 1,700 |
| 2025/01/29 | 1,520 | 1,542 | 1,518 | 1,527 | +19 | +1.3% | 7,800 |
| 2025/01/28 | 1,492 | 1,515 | 1,482 | 1,508 | +8 | +0.5% | 7,300 |
| 2025/01/27 | 1,527 | 1,527 | 1,475 | 1,500 | -26 | -1.7% | 14,100 |
| 2025/01/24 | 1,470 | 1,541 | 1,466 | 1,526 | +51 | +3.5% | 15,800 |
| 2025/01/23 | 1,500 | 1,500 | 1,475 | 1,475 | -25 | -1.7% | 9,600 |
| 2025/01/22 | 1,500 | 1,510 | 1,483 | 1,500 | +7 | +0.5% | 8,800 |
| 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 |
51～
100
件表示中 / 3703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 | 140,700円 | +15.8% | +30.3% | 1.78% | 19.40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 |
| ミンカブ | 51,900円 | -17.5% | - | 0.00% | 38.87倍 | 25.25倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| Ｉ Ｃ | 99,400円 | +3.2% | -2.9% | 3.42% | 16.95倍 | 1.20倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| クエスト | 138,400円 | +12.9% | +11.5% | 3.97% | 8.77倍 | 1.02倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| インプレス | 20,300円 | - | - | - | - | 0.78倍 |
|
出版、ＩＴ双方に立脚、ネット関連出版の草分け。デジタルコンテンツ強化。傘下に山と渓谷社 |
市場注目の銘柄
チャート関連のコラム
