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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 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 |
| 2024/01/31 | 1,660 | 1,660 | 1,630 | 1,649 | -10 | -0.6% | 17,400 |
| 2024/01/30 | 1,677 | 1,680 | 1,658 | 1,659 | -4 | -0.2% | 10,700 |
| 2024/01/29 | 1,690 | 1,690 | 1,658 | 1,663 | -27 | -1.6% | 21,100 |
| 2024/01/26 | 1,716 | 1,716 | 1,682 | 1,690 | -8 | -0.5% | 11,900 |
| 2024/01/25 | 1,711 | 1,714 | 1,689 | 1,698 | -4 | -0.2% | 16,400 |
| 2024/01/24 | 1,716 | 1,727 | 1,694 | 1,702 | -2 | -0.1% | 17,500 |
| 2024/01/23 | 1,700 | 1,714 | 1,682 | 1,704 | +31 | +1.9% | 34,500 |
| 2024/01/22 | 1,636 | 1,673 | 1,635 | 1,673 | +31 | +1.9% | 27,300 |
| 2024/01/19 | 1,622 | 1,647 | 1,615 | 1,642 | +21 | +1.3% | 13,000 |
| 2024/01/18 | 1,610 | 1,628 | 1,607 | 1,621 | +7 | +0.4% | 14,900 |
| 2024/01/17 | 1,650 | 1,653 | 1,608 | 1,614 | -43 | -2.6% | 44,600 |
| 2024/01/16 | 1,638 | 1,672 | 1,638 | 1,657 | +21 | +1.3% | 19,200 |
| 2024/01/15 | 1,626 | 1,659 | 1,624 | 1,636 | +11 | +0.7% | 17,600 |
| 2024/01/12 | 1,630 | 1,634 | 1,614 | 1,625 | -6 | -0.4% | 28,000 |
| 2024/01/11 | 1,623 | 1,649 | 1,623 | 1,631 | -7 | -0.4% | 39,600 |
| 2024/01/10 | 1,628 | 1,650 | 1,616 | 1,638 | -6 | -0.4% | 27,400 |
| 2024/01/09 | 1,641 | 1,668 | 1,640 | 1,644 | +20 | +1.2% | 17,900 |
| 2024/01/05 | 1,646 | 1,647 | 1,622 | 1,624 | -37 | -2.2% | 28,800 |
| 2024/01/04 | 1,635 | 1,681 | 1,623 | 1,661 | +9 | +0.5% | 19,300 |
| 2023/12/29 | 1,670 | 1,681 | 1,649 | 1,652 | -9 | -0.5% | 19,500 |
| 2023/12/28 | 1,628 | 1,680 | 1,610 | 1,661 | +16 | +1% | 39,800 |
| 2023/12/27 | 1,573 | 1,648 | 1,564 | 1,645 | +56 | +3.5% | 66,400 |
| 2023/12/26 | 1,526 | 1,614 | 1,521 | 1,589 | +63 | +4.1% | 74,800 |
| 2023/12/25 | 1,533 | 1,543 | 1,515 | 1,526 | -18 | -1.2% | 30,800 |
| 2023/12/22 | 1,559 | 1,565 | 1,538 | 1,544 | ±0 | ±0% | 26,900 |
| 2023/12/21 | 1,550 | 1,564 | 1,541 | 1,544 | -34 | -2.2% | 19,900 |
| 2023/12/20 | 1,573 | 1,604 | 1,569 | 1,578 | +25 | +1.6% | 30,000 |
| 2023/12/19 | 1,539 | 1,556 | 1,539 | 1,553 | +11 | +0.7% | 9,800 |
| 2023/12/18 | 1,531 | 1,544 | 1,531 | 1,542 | -8 | -0.5% | 15,400 |
| 2023/12/15 | 1,575 | 1,575 | 1,550 | 1,550 | -9 | -0.6% | 12,400 |
| 2023/12/14 | 1,569 | 1,589 | 1,545 | 1,559 | ±0 | ±0% | 20,000 |
| 2023/12/13 | 1,542 | 1,559 | 1,533 | 1,559 | +17 | +1.1% | 14,800 |
| 2023/12/12 | 1,575 | 1,581 | 1,542 | 1,542 | -50 | -3.1% | 38,300 |
301～
350
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 | 139,100円 | +15.8% | +30.3% | 1.80% | 19.18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 | 56,600円 | -17.5% | - | 0.00% | 42.39倍 | 27.54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
