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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,117 | 1,117 | 1,103 | 1,116 | -3 | -0.3% | 2,500 |
| 2024/11/01 | 1,133 | 1,133 | 1,092 | 1,119 | -17 | -1.5% | 17,200 |
| 2024/10/31 | 1,134 | 1,140 | 1,131 | 1,136 | -1 | -0.1% | 1,200 |
| 2024/10/30 | 1,145 | 1,151 | 1,137 | 1,137 | -6 | -0.5% | 4,300 |
| 2024/10/29 | 1,132 | 1,145 | 1,132 | 1,143 | +11 | +1% | 2,500 |
| 2024/10/28 | 1,130 | 1,149 | 1,130 | 1,132 | +2 | +0.2% | 1,700 |
| 2024/10/25 | 1,148 | 1,148 | 1,128 | 1,130 | -18 | -1.6% | 4,100 |
| 2024/10/24 | 1,133 | 1,150 | 1,133 | 1,148 | +12 | +1.1% | 2,500 |
| 2024/10/23 | 1,141 | 1,145 | 1,133 | 1,136 | -9 | -0.8% | 1,700 |
| 2024/10/22 | 1,140 | 1,146 | 1,133 | 1,145 | +9 | +0.8% | 4,000 |
| 2024/10/21 | 1,152 | 1,161 | 1,132 | 1,136 | -33 | -2.8% | 6,700 |
| 2024/10/18 | 1,185 | 1,192 | 1,169 | 1,169 | -16 | -1.4% | 2,800 |
| 2024/10/17 | 1,165 | 1,191 | 1,165 | 1,185 | +20 | +1.7% | 1,300 |
| 2024/10/16 | 1,165 | 1,182 | 1,164 | 1,165 | -16 | -1.4% | 2,500 |
| 2024/10/15 | 1,186 | 1,197 | 1,179 | 1,181 | -11 | -0.9% | 5,300 |
| 2024/10/11 | 1,205 | 1,210 | 1,177 | 1,192 | -14 | -1.2% | 6,100 |
| 2024/10/10 | 1,203 | 1,227 | 1,203 | 1,206 | -4 | -0.3% | 6,300 |
| 2024/10/09 | 1,206 | 1,210 | 1,197 | 1,210 | +5 | +0.4% | 3,300 |
| 2024/10/08 | 1,186 | 1,217 | 1,186 | 1,205 | +2 | +0.2% | 10,500 |
| 2024/10/07 | 1,170 | 1,203 | 1,170 | 1,203 | +28 | +2.4% | 10,200 |
| 2024/10/04 | 1,178 | 1,179 | 1,160 | 1,175 | -4 | -0.3% | 2,800 |
| 2024/10/03 | 1,157 | 1,179 | 1,157 | 1,179 | +34 | +3% | 3,000 |
| 2024/10/02 | 1,150 | 1,164 | 1,145 | 1,145 | -13 | -1.1% | 3,500 |
| 2024/10/01 | 1,151 | 1,166 | 1,148 | 1,158 | +10 | +0.9% | 2,900 |
| 2024/09/30 | 1,167 | 1,178 | 1,122 | 1,148 | -49 | -4.1% | 15,600 |
| 2024/09/27 | 1,180 | 1,200 | 1,179 | 1,197 | +15 | +1.3% | 5,000 |
| 2024/09/26 | 1,179 | 1,189 | 1,172 | 1,182 | +3 | +0.3% | 3,100 |
| 2024/09/25 | 1,180 | 1,190 | 1,174 | 1,179 | +8 | +0.7% | 2,400 |
| 2024/09/24 | 1,175 | 1,180 | 1,171 | 1,171 | ±0 | ±0% | 3,000 |
| 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 |
101～
150
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
