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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 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 |
| 2024/06/10 | 1,359 | 1,363 | 1,349 | 1,360 | -10 | -0.7% | 11,600 |
| 2024/06/07 | 1,371 | 1,375 | 1,355 | 1,370 | -1 | -0.1% | 4,500 |
| 2024/06/06 | 1,381 | 1,383 | 1,348 | 1,371 | -5 | -0.4% | 10,600 |
| 2024/06/05 | 1,399 | 1,420 | 1,376 | 1,376 | -14 | -1% | 9,100 |
| 2024/06/04 | 1,373 | 1,393 | 1,373 | 1,390 | +17 | +1.2% | 7,200 |
| 2024/06/03 | 1,380 | 1,384 | 1,370 | 1,373 | +7 | +0.5% | 3,500 |
| 2024/05/31 | 1,353 | 1,377 | 1,350 | 1,366 | +16 | +1.2% | 11,600 |
| 2024/05/30 | 1,344 | 1,356 | 1,333 | 1,350 | +6 | +0.4% | 7,900 |
| 2024/05/29 | 1,371 | 1,371 | 1,343 | 1,344 | -27 | -2% | 15,900 |
| 2024/05/28 | 1,383 | 1,389 | 1,371 | 1,371 | -11 | -0.8% | 6,200 |
| 2024/05/27 | 1,395 | 1,400 | 1,378 | 1,382 | -19 | -1.4% | 11,800 |
| 2024/05/24 | 1,400 | 1,412 | 1,390 | 1,401 | -4 | -0.3% | 3,400 |
| 2024/05/23 | 1,412 | 1,423 | 1,405 | 1,405 | -19 | -1.3% | 8,000 |
| 2024/05/22 | 1,413 | 1,425 | 1,413 | 1,424 | +11 | +0.8% | 11,700 |
| 2024/05/21 | 1,388 | 1,428 | 1,388 | 1,413 | +28 | +2% | 12,600 |
| 2024/05/20 | 1,414 | 1,423 | 1,385 | 1,385 | +31 | +2.3% | 24,000 |
| 2024/05/17 | 1,361 | 1,384 | 1,354 | 1,354 | -17 | -1.2% | 25,500 |
| 2024/05/16 | 1,412 | 1,412 | 1,370 | 1,371 | -41 | -2.9% | 37,800 |
| 2024/05/15 | 1,431 | 1,435 | 1,402 | 1,412 | -19 | -1.3% | 25,100 |
| 2024/05/14 | 1,419 | 1,431 | 1,401 | 1,431 | +12 | +0.8% | 41,800 |
201～
250
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 | 138,800円 | +15.8% | +30.3% | 1.80% | 19.14倍 | 1.17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 | 56,400円 | -17.5% | - | 0.00% | 42.25倍 | 27.44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 | 98,800円 | +3.2% | -2.9% | 3.44% | 16.85倍 | 1.19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 | 138,500円 | +12.9% | +11.5% | 3.97% | 8.77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
