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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 3,550 | 3,590 | 3,550 | 3,550 | +10 | +0.3% | 7,300 |
| 2017/04/26 | 3,540 | 3,600 | 3,515 | 3,540 | ±0 | ±0% | 7,500 |
| 2017/04/25 | 3,490 | 3,600 | 3,490 | 3,540 | +15 | +0.4% | 9,200 |
| 2017/04/24 | 3,630 | 3,630 | 3,505 | 3,525 | -75 | -2.1% | 10,600 |
| 2017/04/21 | 3,610 | 3,660 | 3,600 | 3,600 | -5 | -0.1% | 8,700 |
| 2017/04/20 | 3,680 | 3,685 | 3,605 | 3,605 | -145 | -3.9% | 14,200 |
| 2017/04/19 | 3,655 | 3,760 | 3,655 | 3,750 | +55 | +1.5% | 11,400 |
| 2017/04/18 | 3,635 | 3,700 | 3,620 | 3,695 | +95 | +2.6% | 13,900 |
| 2017/04/17 | 3,605 | 3,660 | 3,570 | 3,600 | +65 | +1.8% | 7,900 |
| 2017/04/14 | 3,415 | 3,665 | 3,415 | 3,535 | +65 | +1.9% | 19,100 |
| 2017/04/13 | 3,300 | 3,485 | 3,300 | 3,470 | -15 | -0.4% | 26,700 |
| 2017/04/12 | 3,580 | 3,580 | 3,395 | 3,485 | -155 | -4.3% | 31,400 |
| 2017/04/11 | 3,655 | 3,655 | 3,615 | 3,640 | -60 | -1.6% | 10,600 |
| 2017/04/10 | 3,630 | 3,700 | 3,630 | 3,700 | +15 | +0.4% | 12,700 |
| 2017/04/07 | 3,695 | 3,720 | 3,620 | 3,685 | -15 | -0.4% | 11,300 |
| 2017/04/06 | 3,755 | 3,755 | 3,650 | 3,700 | -50 | -1.3% | 17,500 |
| 2017/04/05 | 3,820 | 3,820 | 3,715 | 3,750 | -70 | -1.8% | 15,300 |
| 2017/04/04 | 3,865 | 3,885 | 3,800 | 3,820 | -45 | -1.2% | 16,200 |
| 2017/04/03 | 3,895 | 3,910 | 3,855 | 3,865 | +40 | +1% | 14,800 |
| 2017/03/31 | 3,805 | 3,870 | 3,805 | 3,825 | +25 | +0.7% | 14,000 |
| 2017/03/30 | 3,750 | 3,940 | 3,680 | 3,800 | +70 | +1.9% | 40,100 |
| 2017/03/29 | 3,690 | 3,735 | 3,690 | 3,730 | +40 | +1.1% | 10,300 |
| 2017/03/28 | 3,700 | 3,735 | 3,680 | 3,690 | -15 | -0.4% | 17,800 |
| 2017/03/27 | 3,750 | 3,755 | 3,680 | 3,705 | -50 | -1.3% | 16,700 |
| 2017/03/24 | 3,755 | 3,780 | 3,740 | 3,755 | ±0 | ±0% | 17,600 |
| 2017/03/23 | 3,755 | 3,770 | 3,740 | 3,755 | ±0 | ±0% | 13,300 |
| 2017/03/22 | 3,755 | 3,780 | 3,755 | 3,755 | -50 | -1.3% | 16,500 |
| 2017/03/21 | 3,790 | 3,805 | 3,770 | 3,805 | +5 | +0.1% | 21,100 |
| 2017/03/17 | 3,815 | 3,815 | 3,790 | 3,800 | -15 | -0.4% | 14,900 |
| 2017/03/16 | 3,805 | 3,830 | 3,800 | 3,815 | +5 | +0.1% | 11,300 |
| 2017/03/15 | 3,815 | 3,825 | 3,790 | 3,810 | -25 | -0.7% | 11,800 |
| 2017/03/14 | 3,840 | 3,845 | 3,820 | 3,835 | -15 | -0.4% | 10,900 |
| 2017/03/13 | 3,850 | 3,855 | 3,835 | 3,850 | ±0 | ±0% | 15,500 |
| 2017/03/10 | 3,850 | 3,870 | 3,850 | 3,850 | ±0 | ±0% | 18,600 |
| 2017/03/09 | 3,860 | 3,865 | 3,850 | 3,850 | -10 | -0.3% | 12,600 |
| 2017/03/08 | 3,865 | 3,880 | 3,850 | 3,860 | -5 | -0.1% | 7,500 |
| 2017/03/07 | 3,865 | 3,875 | 3,855 | 3,865 | -25 | -0.6% | 15,200 |
| 2017/03/06 | 3,910 | 3,920 | 3,865 | 3,890 | +5 | +0.1% | 9,900 |
| 2017/03/03 | 3,860 | 3,925 | 3,860 | 3,885 | +25 | +0.6% | 14,300 |
| 2017/03/02 | 3,920 | 3,920 | 3,860 | 3,860 | -20 | -0.5% | 22,900 |
| 2017/03/01 | 3,885 | 3,935 | 3,855 | 3,880 | -35 | -0.9% | 17,900 |
| 2017/02/28 | 3,925 | 3,950 | 3,890 | 3,915 | -40 | -1% | 26,000 |
| 2017/02/27 | 3,950 | 3,955 | 3,890 | 3,955 | -10 | -0.3% | 16,400 |
| 2017/02/24 | 3,810 | 3,980 | 3,810 | 3,965 | +125 | +3.3% | 36,200 |
| 2017/02/23 | 3,830 | 3,865 | 3,800 | 3,840 | +5 | +0.1% | 26,500 |
| 2017/02/22 | 3,845 | 3,880 | 3,825 | 3,835 | -10 | -0.3% | 25,600 |
| 2017/02/21 | 3,850 | 3,880 | 3,835 | 3,845 | -10 | -0.3% | 24,600 |
| 2017/02/20 | 3,885 | 3,885 | 3,830 | 3,855 | -30 | -0.8% | 17,600 |
| 2017/02/17 | 3,880 | 3,925 | 3,820 | 3,885 | -15 | -0.4% | 32,600 |
| 2017/02/16 | 3,930 | 3,950 | 3,900 | 3,900 | -45 | -1.1% | 34,300 |
1951～
2000
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
