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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,715 | 3,720 | 3,650 | 3,675 | -30 | -0.8% | 35,400 |
| 2017/07/10 | 3,800 | 3,800 | 3,690 | 3,705 | +5 | +0.1% | 19,400 |
| 2017/07/07 | 3,665 | 3,735 | 3,655 | 3,700 | +15 | +0.4% | 15,600 |
| 2017/07/06 | 3,715 | 3,720 | 3,650 | 3,685 | -20 | -0.5% | 12,400 |
| 2017/07/05 | 3,690 | 3,740 | 3,665 | 3,705 | -40 | -1.1% | 21,700 |
| 2017/07/04 | 3,800 | 3,800 | 3,740 | 3,745 | -55 | -1.4% | 19,800 |
| 2017/07/03 | 3,830 | 3,845 | 3,790 | 3,800 | -25 | -0.7% | 11,500 |
| 2017/06/30 | 3,805 | 3,850 | 3,780 | 3,825 | -25 | -0.6% | 18,300 |
| 2017/06/29 | 3,820 | 3,890 | 3,815 | 3,850 | ±0 | ±0% | 26,800 |
| 2017/06/28 | 3,905 | 3,915 | 3,850 | 3,850 | -80 | -2% | 26,600 |
| 2017/06/27 | 3,945 | 3,975 | 3,880 | 3,930 | -10 | -0.3% | 29,900 |
| 2017/06/26 | 3,860 | 3,945 | 3,860 | 3,940 | +80 | +2.1% | 26,000 |
| 2017/06/23 | 3,980 | 3,980 | 3,820 | 3,860 | -120 | -3% | 29,400 |
| 2017/06/22 | 4,020 | 4,025 | 3,930 | 3,980 | -15 | -0.4% | 38,800 |
| 2017/06/21 | 3,795 | 4,030 | 3,755 | 3,995 | +250 | +6.7% | 81,200 |
| 2017/06/20 | 3,750 | 3,760 | 3,705 | 3,745 | +25 | +0.7% | 12,800 |
| 2017/06/19 | 3,710 | 3,775 | 3,700 | 3,720 | +20 | +0.5% | 13,000 |
| 2017/06/16 | 3,810 | 3,835 | 3,700 | 3,700 | -145 | -3.8% | 39,400 |
| 2017/06/15 | 3,850 | 3,900 | 3,830 | 3,845 | -10 | -0.3% | 10,700 |
| 2017/06/14 | 4,020 | 4,020 | 3,855 | 3,855 | -45 | -1.2% | 23,200 |
| 2017/06/13 | 3,855 | 3,915 | 3,815 | 3,900 | ±0 | ±0% | 28,900 |
| 2017/06/12 | 4,030 | 4,045 | 3,900 | 3,900 | -90 | -2.3% | 38,400 |
| 2017/06/09 | 3,915 | 4,030 | 3,855 | 3,990 | +175 | +4.6% | 61,400 |
| 2017/06/08 | 3,910 | 3,925 | 3,815 | 3,815 | -50 | -1.3% | 24,100 |
| 2017/06/07 | 3,900 | 3,935 | 3,810 | 3,865 | -80 | -2% | 37,800 |
| 2017/06/06 | 4,040 | 4,060 | 3,900 | 3,945 | +45 | +1.2% | 161,100 |
| 2017/06/05 | 3,880 | 4,050 | 3,800 | 3,900 | +350 | +9.9% | 193,900 |
| 2017/06/02 | 3,690 | 3,770 | 3,515 | 3,550 | -45 | -1.3% | 58,800 |
| 2017/06/01 | 3,480 | 3,600 | 3,480 | 3,595 | +145 | +4.2% | 25,800 |
| 2017/05/31 | 3,420 | 3,465 | 3,420 | 3,450 | +30 | +0.9% | 6,400 |
| 2017/05/30 | 3,440 | 3,450 | 3,415 | 3,420 | -20 | -0.6% | 5,700 |
| 2017/05/29 | 3,455 | 3,455 | 3,420 | 3,440 | -15 | -0.4% | 8,000 |
| 2017/05/26 | 3,460 | 3,500 | 3,445 | 3,455 | -30 | -0.9% | 8,400 |
| 2017/05/25 | 3,465 | 3,505 | 3,465 | 3,485 | +20 | +0.6% | 9,000 |
| 2017/05/24 | 3,470 | 3,480 | 3,440 | 3,465 | +5 | +0.1% | 10,300 |
| 2017/05/23 | 3,480 | 3,495 | 3,455 | 3,460 | -25 | -0.7% | 7,300 |
| 2017/05/22 | 3,520 | 3,545 | 3,480 | 3,485 | -10 | -0.3% | 9,600 |
| 2017/05/19 | 3,440 | 3,500 | 3,440 | 3,495 | +55 | +1.6% | 11,900 |
| 2017/05/18 | 3,455 | 3,500 | 3,440 | 3,440 | -85 | -2.4% | 12,600 |
| 2017/05/17 | 3,555 | 3,555 | 3,500 | 3,525 | -65 | -1.8% | 16,100 |
| 2017/05/16 | 3,555 | 3,600 | 3,525 | 3,590 | +35 | +1% | 9,400 |
| 2017/05/15 | 3,530 | 3,600 | 3,450 | 3,555 | -10 | -0.3% | 16,500 |
| 2017/05/12 | 3,580 | 3,625 | 3,535 | 3,565 | -85 | -2.3% | 19,700 |
| 2017/05/11 | 3,670 | 3,700 | 3,650 | 3,650 | -10 | -0.3% | 11,700 |
| 2017/05/10 | 3,655 | 3,740 | 3,645 | 3,660 | +40 | +1.1% | 17,900 |
| 2017/05/09 | 3,605 | 3,630 | 3,600 | 3,620 | +30 | +0.8% | 11,600 |
| 2017/05/08 | 3,555 | 3,610 | 3,555 | 3,590 | +65 | +1.8% | 6,900 |
| 2017/05/02 | 3,530 | 3,545 | 3,500 | 3,525 | -5 | -0.1% | 6,700 |
| 2017/05/01 | 3,535 | 3,585 | 3,510 | 3,530 | -20 | -0.6% | 7,800 |
| 2017/04/28 | 3,550 | 3,580 | 3,550 | 3,550 | ±0 | ±0% | 10,100 |
1901～
1950
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% | 33.56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 | 209,500円 | +14.1% | +27.3% | 0.95% | 18.29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% | 11.18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
