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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,689 | 1,694 | 1,677 | 1,690 | -3 | -0.2% | 4,300 |
| 2024/04/12 | 1,701 | 1,710 | 1,690 | 1,693 | -7 | -0.4% | 6,100 |
| 2024/04/11 | 1,700 | 1,701 | 1,682 | 1,700 | -10 | -0.6% | 14,800 |
| 2024/04/10 | 1,681 | 1,722 | 1,681 | 1,710 | +22 | +1.3% | 13,100 |
| 2024/04/09 | 1,668 | 1,692 | 1,655 | 1,688 | +17 | +1% | 13,400 |
| 2024/04/08 | 1,668 | 1,676 | 1,665 | 1,671 | +3 | +0.2% | 8,400 |
| 2024/04/05 | 1,654 | 1,668 | 1,643 | 1,668 | -1 | -0.1% | 9,900 |
| 2024/04/04 | 1,673 | 1,675 | 1,652 | 1,669 | ±0 | ±0% | 13,000 |
| 2024/04/03 | 1,680 | 1,693 | 1,660 | 1,669 | -13 | -0.8% | 13,500 |
| 2024/04/02 | 1,725 | 1,725 | 1,677 | 1,682 | -32 | -1.9% | 15,900 |
| 2024/04/01 | 1,710 | 1,759 | 1,710 | 1,714 | +24 | +1.4% | 36,100 |
| 2024/03/29 | 1,661 | 1,690 | 1,652 | 1,690 | +34 | +2.1% | 9,500 |
| 2024/03/28 | 1,683 | 1,698 | 1,656 | 1,656 | -36 | -2.1% | 13,900 |
| 2024/03/27 | 1,654 | 1,710 | 1,654 | 1,692 | +37 | +2.2% | 34,100 |
| 2024/03/26 | 1,655 | 1,673 | 1,643 | 1,655 | -7 | -0.4% | 21,100 |
| 2024/03/25 | 1,660 | 1,685 | 1,660 | 1,662 | -20 | -1.2% | 29,800 |
| 2024/03/22 | 1,705 | 1,705 | 1,656 | 1,682 | -4 | -0.2% | 30,300 |
| 2024/03/21 | 1,731 | 1,740 | 1,668 | 1,686 | -35 | -2% | 39,500 |
| 2024/03/19 | 1,714 | 1,735 | 1,683 | 1,721 | +3 | +0.2% | 20,100 |
| 2024/03/18 | 1,740 | 1,745 | 1,715 | 1,718 | -5 | -0.3% | 12,700 |
| 2024/03/15 | 1,729 | 1,758 | 1,691 | 1,723 | -17 | -1% | 40,400 |
| 2024/03/14 | 1,701 | 1,786 | 1,673 | 1,740 | +36 | +2.1% | 54,000 |
| 2024/03/13 | 1,714 | 1,740 | 1,697 | 1,704 | -8 | -0.5% | 11,400 |
| 2024/03/12 | 1,686 | 1,719 | 1,676 | 1,712 | +3 | +0.2% | 23,000 |
| 2024/03/11 | 1,700 | 1,740 | 1,669 | 1,709 | -31 | -1.8% | 27,600 |
| 2024/03/08 | 1,720 | 1,746 | 1,709 | 1,740 | ±0 | ±0% | 9,800 |
| 2024/03/07 | 1,799 | 1,800 | 1,726 | 1,740 | -45 | -2.5% | 29,400 |
| 2024/03/06 | 1,690 | 1,785 | 1,690 | 1,785 | +78 | +4.6% | 26,900 |
| 2024/03/05 | 1,680 | 1,721 | 1,668 | 1,707 | +18 | +1.1% | 17,900 |
| 2024/03/04 | 1,713 | 1,713 | 1,675 | 1,689 | -5 | -0.3% | 21,900 |
| 2024/03/01 | 1,718 | 1,718 | 1,678 | 1,694 | -24 | -1.4% | 14,600 |
| 2024/02/29 | 1,716 | 1,719 | 1,675 | 1,718 | -1 | -0.1% | 11,800 |
| 2024/02/28 | 1,767 | 1,767 | 1,718 | 1,719 | -36 | -2.1% | 17,700 |
| 2024/02/27 | 1,709 | 1,764 | 1,695 | 1,755 | +45 | +2.6% | 48,300 |
| 2024/02/26 | 1,688 | 1,713 | 1,668 | 1,710 | +58 | +3.5% | 25,800 |
| 2024/02/22 | 1,650 | 1,661 | 1,641 | 1,652 | +2 | +0.1% | 17,400 |
| 2024/02/21 | 1,661 | 1,661 | 1,634 | 1,650 | -12 | -0.7% | 12,200 |
| 2024/02/20 | 1,688 | 1,701 | 1,657 | 1,662 | -6 | -0.4% | 25,800 |
| 2024/02/19 | 1,631 | 1,677 | 1,630 | 1,668 | +37 | +2.3% | 34,400 |
| 2024/02/16 | 1,605 | 1,640 | 1,605 | 1,631 | +29 | +1.8% | 13,600 |
| 2024/02/15 | 1,629 | 1,629 | 1,599 | 1,602 | -7 | -0.4% | 11,000 |
| 2024/02/14 | 1,630 | 1,630 | 1,602 | 1,609 | -21 | -1.3% | 9,500 |
| 2024/02/13 | 1,603 | 1,646 | 1,603 | 1,630 | +25 | +1.6% | 25,300 |
| 2024/02/09 | 1,603 | 1,608 | 1,586 | 1,605 | -2 | -0.1% | 17,800 |
| 2024/02/08 | 1,607 | 1,643 | 1,566 | 1,607 | -7 | -0.4% | 35,800 |
| 2024/02/07 | 1,626 | 1,637 | 1,579 | 1,614 | -1 | -0.1% | 50,600 |
| 2024/02/06 | 1,652 | 1,652 | 1,613 | 1,615 | -23 | -1.4% | 14,500 |
| 2024/02/05 | 1,623 | 1,643 | 1,620 | 1,638 | +15 | +0.9% | 13,300 |
| 2024/02/02 | 1,616 | 1,636 | 1,615 | 1,623 | +3 | +0.2% | 8,200 |
| 2024/02/01 | 1,631 | 1,638 | 1,614 | 1,620 | -29 | -1.8% | 14,700 |
301～
350
件表示中 / 3736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 | 132,100円 | +15.8% | +30.3% | 1.89% | 18.22倍 | 1.12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 |
| 昭文社ＨＤ | 41,200円 | +6.3% | -26.2% | 1.21% | 149.82倍 | 0.58倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。地図情報活用した新事業模索 |
| ビザスク | 79,400円 | +9.1% | -14.5% | 0.00% | 15.31倍 | -0.82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 |
| スカラ | 40,600円 | -22.5% | - | 4.06% | 13.05倍 | 1.61倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
| ポストプライ | 71,000円 | - | - | 0.00% | 61.85倍 | 7.22倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
市場注目の銘柄
チャート関連のコラム
