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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,178 | 1,179 | 1,160 | 1,175 | -4 | -0.3% | 2,800 |
| 2024/10/03 | 1,157 | 1,179 | 1,157 | 1,179 | +34 | +3% | 3,000 |
| 2024/10/02 | 1,150 | 1,164 | 1,145 | 1,145 | -13 | -1.1% | 3,500 |
| 2024/10/01 | 1,151 | 1,166 | 1,148 | 1,158 | +10 | +0.9% | 2,900 |
| 2024/09/30 | 1,167 | 1,178 | 1,122 | 1,148 | -49 | -4.1% | 15,600 |
| 2024/09/27 | 1,180 | 1,200 | 1,179 | 1,197 | +15 | +1.3% | 5,000 |
| 2024/09/26 | 1,179 | 1,189 | 1,172 | 1,182 | +3 | +0.3% | 3,100 |
| 2024/09/25 | 1,180 | 1,190 | 1,174 | 1,179 | +8 | +0.7% | 2,400 |
| 2024/09/24 | 1,175 | 1,180 | 1,171 | 1,171 | ±0 | ±0% | 3,000 |
| 2024/09/20 | 1,191 | 1,191 | 1,171 | 1,171 | ±0 | ±0% | 4,300 |
| 2024/09/19 | 1,172 | 1,197 | 1,171 | 1,171 | +1 | +0.1% | 4,100 |
| 2024/09/18 | 1,180 | 1,182 | 1,170 | 1,170 | +7 | +0.6% | 4,600 |
| 2024/09/17 | 1,149 | 1,163 | 1,142 | 1,163 | +8 | +0.7% | 1,800 |
| 2024/09/13 | 1,159 | 1,159 | 1,139 | 1,155 | -4 | -0.3% | 2,000 |
| 2024/09/12 | 1,189 | 1,189 | 1,137 | 1,159 | -21 | -1.8% | 12,300 |
| 2024/09/11 | 1,193 | 1,195 | 1,166 | 1,180 | -4 | -0.3% | 2,500 |
| 2024/09/10 | 1,172 | 1,205 | 1,162 | 1,184 | +21 | +1.8% | 3,300 |
| 2024/09/09 | 1,136 | 1,170 | 1,133 | 1,163 | -20 | -1.7% | 3,000 |
| 2024/09/06 | 1,194 | 1,194 | 1,183 | 1,183 | -9 | -0.8% | 3,100 |
| 2024/09/05 | 1,200 | 1,229 | 1,181 | 1,192 | -8 | -0.7% | 3,200 |
| 2024/09/04 | 1,182 | 1,215 | 1,182 | 1,200 | -19 | -1.6% | 4,800 |
| 2024/09/03 | 1,192 | 1,219 | 1,178 | 1,219 | +29 | +2.4% | 9,200 |
| 2024/09/02 | 1,200 | 1,200 | 1,180 | 1,190 | -14 | -1.2% | 2,100 |
| 2024/08/30 | 1,201 | 1,206 | 1,180 | 1,204 | +12 | +1% | 3,900 |
| 2024/08/29 | 1,184 | 1,193 | 1,181 | 1,192 | +8 | +0.7% | 3,600 |
| 2024/08/28 | 1,215 | 1,215 | 1,180 | 1,184 | -21 | -1.7% | 8,600 |
| 2024/08/27 | 1,205 | 1,221 | 1,201 | 1,205 | -27 | -2.2% | 8,400 |
| 2024/08/26 | 1,240 | 1,240 | 1,228 | 1,232 | -8 | -0.6% | 2,500 |
| 2024/08/23 | 1,235 | 1,241 | 1,235 | 1,240 | +5 | +0.4% | 1,900 |
| 2024/08/22 | 1,230 | 1,239 | 1,230 | 1,235 | -5 | -0.4% | 5,500 |
| 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 |
151～
200
件表示中 / 3703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 | 140,000円 | +15.8% | +30.3% | 1.79% | 19.30倍 | 1.18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 |
| ミンカブ | 52,000円 | -17.5% | - | 0.00% | 38.95倍 | 25.30倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| Ｉ Ｃ | 99,400円 | +3.2% | -2.9% | 3.42% | 16.95倍 | 1.20倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| クエスト | 138,200円 | +12.9% | +11.5% | 3.98% | 8.75倍 | 1.02倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| インプレス | 20,300円 | - | - | - | - | 0.78倍 |
|
出版、ＩＴ双方に立脚、ネット関連出版の草分け。デジタルコンテンツ強化。傘下に山と渓谷社 |
市場注目の銘柄
チャート関連のコラム
