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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 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 |
| 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 |
101～
150
件表示中 / 3767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 | 140,300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 |
| Ｓ＆Ｊ | 139,700円 | +29.7% | +23.2% | 0.00% | 21.99倍 | 3.86倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| ラキール | 102,000円 | +8.7% | +67.4% | 0.00% | 12.27倍 | 1.82倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| デジプラス | 173,800円 | +30.1% | +20.5% | 0.00% | 107.95倍 | 8.74倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケは事業譲渡 |
| 昭文社ＨＤ | 41,600円 | +6.3% | -26.2% | 1.20% | 151.27倍 | 0.58倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。地図情報活用した新事業模索 |
市場注目の銘柄
チャート関連のコラム
