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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,235 | 1,250 | 1,234 | 1,240 | -10 | -0.8% | 3,300 |
| 2024/08/20 | 1,256 | 1,264 | 1,236 | 1,250 | ±0 | ±0% | 4,700 |
| 2024/08/19 | 1,252 | 1,253 | 1,240 | 1,250 | +16 | +1.3% | 1,400 |
| 2024/08/16 | 1,249 | 1,251 | 1,229 | 1,234 | -5 | -0.4% | 4,800 |
| 2024/08/15 | 1,240 | 1,246 | 1,232 | 1,239 | -1 | -0.1% | 4,800 |
| 2024/08/14 | 1,230 | 1,242 | 1,228 | 1,240 | +8 | +0.6% | 5,400 |
| 2024/08/13 | 1,170 | 1,250 | 1,170 | 1,232 | +37 | +3.1% | 12,200 |
| 2024/08/09 | 1,164 | 1,210 | 1,164 | 1,195 | +11 | +0.9% | 11,300 |
| 2024/08/08 | 1,150 | 1,201 | 1,150 | 1,184 | +44 | +3.9% | 23,700 |
| 2024/08/07 | 1,049 | 1,200 | 1,049 | 1,140 | +1 | +0.1% | 18,200 |
| 2024/08/06 | 1,004 | 1,139 | 1,004 | 1,139 | +150 | +15.2% | 88,300 |
| 2024/08/05 | 1,220 | 1,221 | 989 | 989 | -300 | -23.3% | 113,800 |
| 2024/08/02 | 1,370 | 1,370 | 1,262 | 1,289 | -96 | -6.9% | 35,500 |
| 2024/08/01 | 1,380 | 1,408 | 1,357 | 1,385 | ±0 | ±0% | 9,500 |
| 2024/07/31 | 1,385 | 1,397 | 1,381 | 1,385 | -14 | -1% | 2,800 |
| 2024/07/30 | 1,431 | 1,431 | 1,399 | 1,399 | -9 | -0.6% | 5,200 |
| 2024/07/29 | 1,400 | 1,440 | 1,400 | 1,408 | +10 | +0.7% | 8,700 |
| 2024/07/26 | 1,389 | 1,398 | 1,381 | 1,398 | +23 | +1.7% | 7,000 |
| 2024/07/25 | 1,377 | 1,390 | 1,362 | 1,375 | -2 | -0.1% | 6,700 |
| 2024/07/24 | 1,382 | 1,405 | 1,377 | 1,377 | -5 | -0.4% | 10,100 |
| 2024/07/23 | 1,378 | 1,405 | 1,378 | 1,382 | -4 | -0.3% | 5,800 |
| 2024/07/22 | 1,397 | 1,399 | 1,377 | 1,386 | -12 | -0.9% | 7,800 |
| 2024/07/19 | 1,412 | 1,413 | 1,398 | 1,398 | -16 | -1.1% | 7,100 |
| 2024/07/18 | 1,426 | 1,432 | 1,414 | 1,414 | -31 | -2.1% | 6,900 |
| 2024/07/17 | 1,425 | 1,451 | 1,425 | 1,445 | +19 | +1.3% | 11,100 |
| 2024/07/16 | 1,393 | 1,426 | 1,391 | 1,426 | +26 | +1.9% | 5,600 |
| 2024/07/12 | 1,391 | 1,406 | 1,390 | 1,400 | ±0 | ±0% | 7,300 |
| 2024/07/11 | 1,398 | 1,412 | 1,388 | 1,400 | +24 | +1.7% | 13,500 |
| 2024/07/10 | 1,405 | 1,405 | 1,354 | 1,376 | -29 | -2.1% | 12,300 |
| 2024/07/09 | 1,401 | 1,411 | 1,391 | 1,405 | +4 | +0.3% | 3,700 |
| 2024/07/08 | 1,400 | 1,411 | 1,400 | 1,401 | -11 | -0.8% | 4,600 |
| 2024/07/05 | 1,401 | 1,419 | 1,401 | 1,412 | +5 | +0.4% | 3,300 |
| 2024/07/04 | 1,418 | 1,425 | 1,407 | 1,407 | -8 | -0.6% | 7,200 |
| 2024/07/03 | 1,425 | 1,429 | 1,415 | 1,415 | -9 | -0.6% | 5,400 |
| 2024/07/02 | 1,443 | 1,443 | 1,421 | 1,424 | -7 | -0.5% | 1,800 |
| 2024/07/01 | 1,447 | 1,452 | 1,421 | 1,431 | -21 | -1.4% | 5,200 |
| 2024/06/28 | 1,475 | 1,478 | 1,442 | 1,452 | -23 | -1.6% | 10,600 |
| 2024/06/27 | 1,452 | 1,475 | 1,451 | 1,475 | +31 | +2.1% | 7,800 |
| 2024/06/26 | 1,446 | 1,452 | 1,442 | 1,444 | -1 | -0.1% | 5,400 |
| 2024/06/25 | 1,420 | 1,447 | 1,417 | 1,445 | +25 | +1.8% | 15,300 |
| 2024/06/24 | 1,406 | 1,420 | 1,405 | 1,420 | +14 | +1% | 5,000 |
| 2024/06/21 | 1,382 | 1,421 | 1,376 | 1,406 | +26 | +1.9% | 11,300 |
| 2024/06/20 | 1,377 | 1,390 | 1,370 | 1,380 | -2 | -0.1% | 11,800 |
| 2024/06/19 | 1,379 | 1,389 | 1,371 | 1,382 | +3 | +0.2% | 8,700 |
| 2024/06/18 | 1,399 | 1,399 | 1,377 | 1,379 | -2 | -0.1% | 5,500 |
| 2024/06/17 | 1,370 | 1,381 | 1,352 | 1,381 | +20 | +1.5% | 7,600 |
| 2024/06/14 | 1,357 | 1,369 | 1,352 | 1,361 | +4 | +0.3% | 4,300 |
| 2024/06/13 | 1,394 | 1,394 | 1,355 | 1,357 | -9 | -0.7% | 3,800 |
| 2024/06/12 | 1,382 | 1,398 | 1,363 | 1,366 | +14 | +1% | 10,700 |
| 2024/06/11 | 1,364 | 1,369 | 1,351 | 1,352 | -8 | -0.6% | 3,400 |
151～
200
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
