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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,191 | 1,191 | 1,171 | 1,171 | ±0 | ±0% | 4,300 |
| 2024/09/19 | 1,172 | 1,197 | 1,171 | 1,171 | +1 | +0.1% | 4,100 |
| 2024/09/18 | 1,180 | 1,182 | 1,170 | 1,170 | +7 | +0.6% | 4,600 |
| 2024/09/17 | 1,149 | 1,163 | 1,142 | 1,163 | +8 | +0.7% | 1,800 |
| 2024/09/13 | 1,159 | 1,159 | 1,139 | 1,155 | -4 | -0.3% | 2,000 |
| 2024/09/12 | 1,189 | 1,189 | 1,137 | 1,159 | -21 | -1.8% | 12,300 |
| 2024/09/11 | 1,193 | 1,195 | 1,166 | 1,180 | -4 | -0.3% | 2,500 |
| 2024/09/10 | 1,172 | 1,205 | 1,162 | 1,184 | +21 | +1.8% | 3,300 |
| 2024/09/09 | 1,136 | 1,170 | 1,133 | 1,163 | -20 | -1.7% | 3,000 |
| 2024/09/06 | 1,194 | 1,194 | 1,183 | 1,183 | -9 | -0.8% | 3,100 |
| 2024/09/05 | 1,200 | 1,229 | 1,181 | 1,192 | -8 | -0.7% | 3,200 |
| 2024/09/04 | 1,182 | 1,215 | 1,182 | 1,200 | -19 | -1.6% | 4,800 |
| 2024/09/03 | 1,192 | 1,219 | 1,178 | 1,219 | +29 | +2.4% | 9,200 |
| 2024/09/02 | 1,200 | 1,200 | 1,180 | 1,190 | -14 | -1.2% | 2,100 |
| 2024/08/30 | 1,201 | 1,206 | 1,180 | 1,204 | +12 | +1% | 3,900 |
| 2024/08/29 | 1,184 | 1,193 | 1,181 | 1,192 | +8 | +0.7% | 3,600 |
| 2024/08/28 | 1,215 | 1,215 | 1,180 | 1,184 | -21 | -1.7% | 8,600 |
| 2024/08/27 | 1,205 | 1,221 | 1,201 | 1,205 | -27 | -2.2% | 8,400 |
| 2024/08/26 | 1,240 | 1,240 | 1,228 | 1,232 | -8 | -0.6% | 2,500 |
| 2024/08/23 | 1,235 | 1,241 | 1,235 | 1,240 | +5 | +0.4% | 1,900 |
| 2024/08/22 | 1,230 | 1,239 | 1,230 | 1,235 | -5 | -0.4% | 5,500 |
| 2024/08/21 | 1,235 | 1,250 | 1,234 | 1,240 | -10 | -0.8% | 3,300 |
| 2024/08/20 | 1,256 | 1,264 | 1,236 | 1,250 | ±0 | ±0% | 4,700 |
| 2024/08/19 | 1,252 | 1,253 | 1,240 | 1,250 | +16 | +1.3% | 1,400 |
| 2024/08/16 | 1,249 | 1,251 | 1,229 | 1,234 | -5 | -0.4% | 4,800 |
| 2024/08/15 | 1,240 | 1,246 | 1,232 | 1,239 | -1 | -0.1% | 4,800 |
| 2024/08/14 | 1,230 | 1,242 | 1,228 | 1,240 | +8 | +0.6% | 5,400 |
| 2024/08/13 | 1,170 | 1,250 | 1,170 | 1,232 | +37 | +3.1% | 12,200 |
| 2024/08/09 | 1,164 | 1,210 | 1,164 | 1,195 | +11 | +0.9% | 11,300 |
| 2024/08/08 | 1,150 | 1,201 | 1,150 | 1,184 | +44 | +3.9% | 23,700 |
| 2024/08/07 | 1,049 | 1,200 | 1,049 | 1,140 | +1 | +0.1% | 18,200 |
| 2024/08/06 | 1,004 | 1,139 | 1,004 | 1,139 | +150 | +15.2% | 88,300 |
| 2024/08/05 | 1,220 | 1,221 | 989 | 989 | -300 | -23.3% | 113,800 |
| 2024/08/02 | 1,370 | 1,370 | 1,262 | 1,289 | -96 | -6.9% | 35,500 |
| 2024/08/01 | 1,380 | 1,408 | 1,357 | 1,385 | ±0 | ±0% | 9,500 |
| 2024/07/31 | 1,385 | 1,397 | 1,381 | 1,385 | -14 | -1% | 2,800 |
| 2024/07/30 | 1,431 | 1,431 | 1,399 | 1,399 | -9 | -0.6% | 5,200 |
| 2024/07/29 | 1,400 | 1,440 | 1,400 | 1,408 | +10 | +0.7% | 8,700 |
| 2024/07/26 | 1,389 | 1,398 | 1,381 | 1,398 | +23 | +1.7% | 7,000 |
| 2024/07/25 | 1,377 | 1,390 | 1,362 | 1,375 | -2 | -0.1% | 6,700 |
| 2024/07/24 | 1,382 | 1,405 | 1,377 | 1,377 | -5 | -0.4% | 10,100 |
| 2024/07/23 | 1,378 | 1,405 | 1,378 | 1,382 | -4 | -0.3% | 5,800 |
| 2024/07/22 | 1,397 | 1,399 | 1,377 | 1,386 | -12 | -0.9% | 7,800 |
| 2024/07/19 | 1,412 | 1,413 | 1,398 | 1,398 | -16 | -1.1% | 7,100 |
| 2024/07/18 | 1,426 | 1,432 | 1,414 | 1,414 | -31 | -2.1% | 6,900 |
| 2024/07/17 | 1,425 | 1,451 | 1,425 | 1,445 | +19 | +1.3% | 11,100 |
| 2024/07/16 | 1,393 | 1,426 | 1,391 | 1,426 | +26 | +1.9% | 5,600 |
| 2024/07/12 | 1,391 | 1,406 | 1,390 | 1,400 | ±0 | ±0% | 7,300 |
| 2024/07/11 | 1,398 | 1,412 | 1,388 | 1,400 | +24 | +1.7% | 13,500 |
| 2024/07/10 | 1,405 | 1,405 | 1,354 | 1,376 | -29 | -2.1% | 12,300 |
51～
100
件表示中 / 3594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 | 144,900円 | +9.5% | -26.4% | 1.38% | 35.48倍 | 1.27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 |
| ｃｏｌｙ | 147,800円 | +28.4% | - | 0.00% | - | 1.59倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| ｔｒｉｐｌａ | 137,300円 | - | - | 0.00% | 48.65倍 | 6.14倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| ドーン | 243,500円 | +5.3% | +3.8% | 0.90% | 18.99倍 | 3.03倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| ｕｎｅｒｒｙ | 213,200円 | +32.2% | +79.1% | 0.00% | 57.67倍 | 4.89倍 |
|
スマホアプリで取得した人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
市場注目の銘柄
チャート関連のコラム
