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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 2,911 | 2,987 | 2,911 | 2,959 | +28 | +1% | 18,200 |
| 2018/05/02 | 2,901 | 2,933 | 2,899 | 2,931 | +12 | +0.4% | 9,600 |
| 2018/05/01 | 2,871 | 2,940 | 2,860 | 2,919 | +61 | +2.1% | 14,500 |
| 2018/04/27 | 2,873 | 2,876 | 2,854 | 2,858 | -17 | -0.6% | 13,200 |
| 2018/04/26 | 2,943 | 2,969 | 2,874 | 2,875 | -68 | -2.3% | 24,800 |
| 2018/04/25 | 2,934 | 2,960 | 2,910 | 2,943 | -2 | -0.1% | 15,400 |
| 2018/04/24 | 2,900 | 3,055 | 2,900 | 2,945 | +50 | +1.7% | 51,000 |
| 2018/04/23 | 2,874 | 2,906 | 2,851 | 2,895 | +18 | +0.6% | 11,700 |
| 2018/04/20 | 2,841 | 2,885 | 2,834 | 2,877 | +37 | +1.3% | 18,800 |
| 2018/04/19 | 2,909 | 2,909 | 2,810 | 2,840 | -69 | -2.4% | 42,600 |
| 2018/04/18 | 2,900 | 2,927 | 2,871 | 2,909 | +40 | +1.4% | 20,800 |
| 2018/04/17 | 2,811 | 2,890 | 2,787 | 2,869 | +63 | +2.2% | 58,000 |
| 2018/04/16 | 2,913 | 2,947 | 2,806 | 2,806 | -115 | -3.9% | 84,000 |
| 2018/04/13 | 3,015 | 3,035 | 2,898 | 2,921 | -89 | -3% | 112,800 |
| 2018/04/12 | 3,015 | 3,050 | 3,005 | 3,010 | ±0 | ±0% | 25,000 |
| 2018/04/11 | 3,040 | 3,040 | 3,010 | 3,010 | -30 | -1% | 27,600 |
| 2018/04/10 | 3,050 | 3,095 | 3,025 | 3,040 | -25 | -0.8% | 17,700 |
| 2018/04/09 | 3,035 | 3,180 | 3,005 | 3,065 | +10 | +0.3% | 53,800 |
| 2018/04/06 | 3,110 | 3,115 | 3,040 | 3,055 | -55 | -1.8% | 30,400 |
| 2018/04/05 | 3,140 | 3,145 | 3,100 | 3,110 | -10 | -0.3% | 19,800 |
| 2018/04/04 | 3,190 | 3,190 | 3,115 | 3,120 | -20 | -0.6% | 17,400 |
| 2018/04/03 | 3,160 | 3,160 | 3,095 | 3,140 | -30 | -0.9% | 25,300 |
| 2018/04/02 | 3,170 | 3,245 | 3,165 | 3,170 | +25 | +0.8% | 21,700 |
| 2018/03/30 | 3,095 | 3,145 | 3,095 | 3,145 | +55 | +1.8% | 16,900 |
| 2018/03/29 | 3,105 | 3,140 | 3,080 | 3,090 | +5 | +0.2% | 22,100 |
| 2018/03/28 | 3,045 | 3,150 | 3,040 | 3,085 | +10 | +0.3% | 21,300 |
| 2018/03/27 | 3,180 | 3,180 | 3,075 | 3,075 | -45 | -1.4% | 40,700 |
| 2018/03/26 | 3,060 | 3,195 | 3,060 | 3,120 | +30 | +1% | 68,900 |
| 2018/03/23 | 3,045 | 3,130 | 3,045 | 3,090 | -105 | -3.3% | 64,900 |
| 2018/03/22 | 3,235 | 3,250 | 3,190 | 3,195 | -65 | -2% | 17,100 |
| 2018/03/20 | 3,105 | 3,300 | 3,100 | 3,260 | +55 | +1.7% | 38,200 |
| 2018/03/19 | 3,280 | 3,290 | 3,130 | 3,205 | -135 | -4% | 79,100 |
| 2018/03/16 | 3,425 | 3,430 | 3,330 | 3,340 | -55 | -1.6% | 29,600 |
| 2018/03/15 | 3,435 | 3,435 | 3,310 | 3,395 | -55 | -1.6% | 53,900 |
| 2018/03/14 | 3,445 | 3,515 | 3,440 | 3,450 | +5 | +0.1% | 29,800 |
| 2018/03/13 | 3,445 | 3,485 | 3,400 | 3,445 | -50 | -1.4% | 50,400 |
| 2018/03/12 | 3,700 | 3,700 | 3,395 | 3,495 | -20 | -0.6% | 143,700 |
| 2018/03/09 | 3,645 | 3,665 | 3,500 | 3,515 | -85 | -2.4% | 118,900 |
| 2018/03/08 | 3,700 | 3,845 | 3,570 | 3,600 | +55 | +1.6% | 229,100 |
| 2018/03/07 | 3,425 | 3,665 | 3,285 | 3,545 | +50 | +1.4% | 344,700 |
| 2018/03/06 | 3,260 | 3,720 | 3,245 | 3,495 | +475 | +15.7% | 900,300 |
| 2018/03/05 | 3,130 | 3,155 | 3,010 | 3,020 | -110 | -3.5% | 44,600 |
| 2018/03/02 | 3,120 | 3,145 | 3,090 | 3,130 | -85 | -2.6% | 31,000 |
| 2018/03/01 | 3,195 | 3,225 | 3,140 | 3,215 | +5 | +0.2% | 24,700 |
| 2018/02/28 | 3,180 | 3,235 | 3,180 | 3,210 | +5 | +0.2% | 15,000 |
| 2018/02/27 | 3,240 | 3,240 | 3,185 | 3,205 | +5 | +0.2% | 19,600 |
| 2018/02/26 | 3,210 | 3,275 | 3,190 | 3,200 | +15 | +0.5% | 37,200 |
| 2018/02/23 | 3,150 | 3,210 | 3,150 | 3,185 | +30 | +1% | 18,100 |
| 2018/02/22 | 3,180 | 3,200 | 3,120 | 3,155 | -65 | -2% | 31,800 |
| 2018/02/21 | 3,205 | 3,235 | 3,185 | 3,220 | -10 | -0.3% | 18,600 |
1701～
1750
件表示中 / 3685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 | 141,900円 | +9.5% | -26.4% | 1.41% | 33.83倍 | 1.21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 |
| ロボペイ | 210,000円 | +14.1% | +27.3% | 0.95% | 18.34倍 | 6.81倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| フォーバルＴＬ | 47,100円 | +7.3% | +9.1% | 4.25% | 11.27倍 | 2.56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 |
| ＦＩＧ | 24,900円 | +13.2% | +103.6% | 2.01% | 13.65倍 | 0.94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 |
| ＧＭＯペパ | 141,900円 | +2.4% | -8.2% | 4.72% | 13.93倍 | 3.13倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
市場注目の銘柄
チャート関連のコラム
