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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,055 | 3,095 | 2,963 | 3,030 | ±0 | ±0% | 132,800 |
| 2017/12/05 | 2,967 | 3,065 | 2,874 | 3,030 | +25 | +0.8% | 248,800 |
| 2017/12/04 | 3,185 | 3,240 | 2,963 | 3,005 | -180 | -5.7% | 246,200 |
| 2017/12/01 | 3,100 | 3,220 | 3,025 | 3,185 | +100 | +3.2% | 197,100 |
| 2017/11/30 | 3,205 | 3,220 | 3,050 | 3,085 | -145 | -4.5% | 237,200 |
| 2017/11/29 | 3,365 | 3,375 | 3,210 | 3,230 | -130 | -3.9% | 209,800 |
| 2017/11/28 | 3,590 | 3,600 | 3,335 | 3,360 | -220 | -6.1% | 213,400 |
| 2017/11/27 | 3,565 | 3,685 | 3,565 | 3,580 | +15 | +0.4% | 94,800 |
| 2017/11/24 | 3,640 | 3,645 | 3,535 | 3,565 | -80 | -2.2% | 85,300 |
| 2017/11/22 | 3,690 | 3,780 | 3,645 | 3,645 | +10 | +0.3% | 94,700 |
| 2017/11/21 | 3,605 | 3,640 | 3,570 | 3,635 | +60 | +1.7% | 25,200 |
| 2017/11/20 | 3,565 | 3,600 | 3,560 | 3,575 | +10 | +0.3% | 21,200 |
| 2017/11/17 | 3,605 | 3,620 | 3,550 | 3,565 | -30 | -0.8% | 25,300 |
| 2017/11/16 | 3,560 | 3,625 | 3,535 | 3,595 | +20 | +0.6% | 25,500 |
| 2017/11/15 | 3,650 | 3,650 | 3,520 | 3,575 | -15 | -0.4% | 40,700 |
| 2017/11/14 | 3,575 | 3,615 | 3,555 | 3,590 | -30 | -0.8% | 24,400 |
| 2017/11/13 | 3,700 | 3,755 | 3,620 | 3,620 | -40 | -1.1% | 42,400 |
| 2017/11/10 | 3,585 | 3,660 | 3,540 | 3,660 | +65 | +1.8% | 24,400 |
| 2017/11/09 | 3,660 | 3,665 | 3,530 | 3,595 | -40 | -1.1% | 25,000 |
| 2017/11/08 | 3,630 | 3,645 | 3,600 | 3,635 | -10 | -0.3% | 16,000 |
| 2017/11/07 | 3,680 | 3,705 | 3,630 | 3,645 | -35 | -1% | 14,700 |
| 2017/11/06 | 3,695 | 3,735 | 3,600 | 3,680 | -25 | -0.7% | 30,900 |
| 2017/11/02 | 3,705 | 3,760 | 3,645 | 3,705 | +45 | +1.2% | 28,500 |
| 2017/11/01 | 3,755 | 3,760 | 3,650 | 3,660 | -100 | -2.7% | 44,800 |
| 2017/10/31 | 3,605 | 3,770 | 3,605 | 3,760 | +155 | +4.3% | 28,100 |
| 2017/10/30 | 3,800 | 3,800 | 3,580 | 3,605 | -100 | -2.7% | 72,300 |
| 2017/10/27 | 3,550 | 3,710 | 3,530 | 3,705 | +185 | +5.3% | 80,800 |
| 2017/10/26 | 3,385 | 3,530 | 3,385 | 3,520 | +135 | +4% | 37,500 |
| 2017/10/25 | 3,410 | 3,420 | 3,370 | 3,385 | -30 | -0.9% | 10,500 |
| 2017/10/24 | 3,400 | 3,430 | 3,370 | 3,415 | +40 | +1.2% | 16,500 |
| 2017/10/23 | 3,345 | 3,380 | 3,330 | 3,375 | +45 | +1.4% | 20,800 |
| 2017/10/20 | 3,345 | 3,350 | 3,320 | 3,330 | -15 | -0.4% | 12,200 |
| 2017/10/19 | 3,405 | 3,405 | 3,330 | 3,345 | -65 | -1.9% | 22,900 |
| 2017/10/18 | 3,430 | 3,460 | 3,405 | 3,410 | -15 | -0.4% | 11,000 |
| 2017/10/17 | 3,445 | 3,460 | 3,410 | 3,425 | -15 | -0.4% | 7,800 |
| 2017/10/16 | 3,500 | 3,500 | 3,435 | 3,440 | -20 | -0.6% | 9,400 |
| 2017/10/13 | 3,480 | 3,500 | 3,430 | 3,460 | -35 | -1% | 13,800 |
| 2017/10/12 | 3,525 | 3,540 | 3,490 | 3,495 | +5 | +0.1% | 15,300 |
| 2017/10/11 | 3,490 | 3,530 | 3,480 | 3,490 | -10 | -0.3% | 20,800 |
| 2017/10/10 | 3,430 | 3,505 | 3,430 | 3,500 | +75 | +2.2% | 17,300 |
| 2017/10/06 | 3,380 | 3,425 | 3,380 | 3,425 | +50 | +1.5% | 9,500 |
| 2017/10/05 | 3,400 | 3,420 | 3,375 | 3,375 | -50 | -1.5% | 12,500 |
| 2017/10/04 | 3,480 | 3,525 | 3,370 | 3,425 | -35 | -1% | 36,800 |
| 2017/10/03 | 3,505 | 3,520 | 3,410 | 3,460 | -35 | -1% | 21,300 |
| 2017/10/02 | 3,495 | 3,550 | 3,475 | 3,495 | +70 | +2% | 26,300 |
| 2017/09/29 | 3,450 | 3,485 | 3,420 | 3,425 | -40 | -1.2% | 15,100 |
| 2017/09/28 | 3,475 | 3,480 | 3,415 | 3,465 | +60 | +1.8% | 9,800 |
| 2017/09/27 | 3,355 | 3,420 | 3,355 | 3,405 | +55 | +1.6% | 17,100 |
| 2017/09/26 | 3,450 | 3,460 | 3,300 | 3,350 | -20 | -0.6% | 33,700 |
| 2017/09/25 | 3,365 | 3,385 | 3,350 | 3,370 | +25 | +0.7% | 7,000 |
1801～
1850
件表示中 / 3686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 | 140,800円 | +9.5% | -26.4% | 1.42% | 33.57倍 | 1.20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 | 209,500円 | +14.1% | +27.3% | 0.95% | 18.30倍 | 6.79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 | 46,700円 | +7.3% | +9.1% | 4.28% | 11.17倍 | 2.54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 |
| 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 |
| ビザスク | 83,600円 | +9.1% | -14.5% | 0.00% | 16.12倍 | -0.86倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
市場注目の銘柄
チャート関連のコラム
