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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,362 | 1,380 | 1,355 | 1,355 | -19 | -1.4% | 9,100 |
| 2025/06/12 | 1,375 | 1,384 | 1,365 | 1,374 | +9 | +0.7% | 10,200 |
| 2025/06/11 | 1,360 | 1,370 | 1,348 | 1,365 | +7 | +0.5% | 14,000 |
| 2025/06/10 | 1,377 | 1,377 | 1,355 | 1,358 | -7 | -0.5% | 12,400 |
| 2025/06/09 | 1,385 | 1,386 | 1,365 | 1,365 | -18 | -1.3% | 10,700 |
| 2025/06/06 | 1,398 | 1,406 | 1,383 | 1,383 | -12 | -0.9% | 3,600 |
| 2025/06/05 | 1,400 | 1,401 | 1,395 | 1,395 | -5 | -0.4% | 5,300 |
| 2025/06/04 | 1,416 | 1,418 | 1,396 | 1,400 | -5 | -0.4% | 8,100 |
| 2025/06/03 | 1,411 | 1,413 | 1,405 | 1,405 | -6 | -0.4% | 3,100 |
| 2025/06/02 | 1,414 | 1,425 | 1,407 | 1,411 | -2 | -0.1% | 4,700 |
| 2025/05/30 | 1,380 | 1,425 | 1,378 | 1,413 | +22 | +1.6% | 13,000 |
| 2025/05/29 | 1,408 | 1,437 | 1,380 | 1,391 | -6 | -0.4% | 21,500 |
| 2025/05/28 | 1,389 | 1,533 | 1,381 | 1,397 | +27 | +2% | 173,000 |
| 2025/05/27 | 1,370 | 1,378 | 1,364 | 1,370 | +10 | +0.7% | 2,900 |
| 2025/05/26 | 1,382 | 1,382 | 1,360 | 1,360 | -22 | -1.6% | 5,800 |
| 2025/05/23 | 1,385 | 1,395 | 1,382 | 1,382 | -2 | -0.1% | 3,000 |
| 2025/05/22 | 1,369 | 1,407 | 1,368 | 1,384 | +9 | +0.7% | 6,000 |
| 2025/05/21 | 1,380 | 1,389 | 1,375 | 1,375 | -6 | -0.4% | 3,100 |
| 2025/05/20 | 1,386 | 1,415 | 1,379 | 1,381 | -8 | -0.6% | 8,300 |
| 2025/05/19 | 1,392 | 1,409 | 1,389 | 1,389 | -10 | -0.7% | 4,700 |
| 2025/05/16 | 1,406 | 1,413 | 1,390 | 1,399 | -9 | -0.6% | 11,700 |
| 2025/05/15 | 1,410 | 1,419 | 1,408 | 1,408 | -6 | -0.4% | 3,600 |
| 2025/05/14 | 1,420 | 1,428 | 1,414 | 1,414 | -2 | -0.1% | 4,400 |
| 2025/05/13 | 1,435 | 1,435 | 1,413 | 1,416 | +3 | +0.2% | 6,500 |
| 2025/05/12 | 1,424 | 1,425 | 1,401 | 1,413 | -23 | -1.6% | 9,400 |
| 2025/05/09 | 1,443 | 1,474 | 1,412 | 1,436 | +6 | +0.4% | 20,300 |
| 2025/05/08 | 1,421 | 1,435 | 1,416 | 1,430 | +3 | +0.2% | 5,700 |
| 2025/05/07 | 1,419 | 1,439 | 1,404 | 1,427 | +8 | +0.6% | 10,600 |
| 2025/05/02 | 1,401 | 1,419 | 1,391 | 1,419 | +6 | +0.4% | 11,500 |
| 2025/05/01 | 1,430 | 1,435 | 1,402 | 1,413 | -25 | -1.7% | 9,800 |
| 2025/04/30 | 1,466 | 1,466 | 1,432 | 1,438 | -28 | -1.9% | 6,100 |
| 2025/04/28 | 1,442 | 1,500 | 1,420 | 1,466 | +25 | +1.7% | 42,100 |
| 2025/04/25 | 1,409 | 1,445 | 1,409 | 1,441 | +35 | +2.5% | 6,500 |
| 2025/04/24 | 1,410 | 1,419 | 1,403 | 1,406 | -2 | -0.1% | 3,700 |
| 2025/04/23 | 1,439 | 1,439 | 1,405 | 1,408 | -11 | -0.8% | 6,500 |
| 2025/04/22 | 1,445 | 1,445 | 1,410 | 1,419 | -14 | -1% | 9,500 |
| 2025/04/21 | 1,346 | 1,441 | 1,346 | 1,433 | +117 | +8.9% | 38,800 |
| 2025/04/18 | 1,325 | 1,355 | 1,316 | 1,316 | -4 | -0.3% | 6,700 |
| 2025/04/17 | 1,301 | 1,337 | 1,301 | 1,320 | +20 | +1.5% | 900 |
| 2025/04/16 | 1,348 | 1,413 | 1,274 | 1,300 | -53 | -3.9% | 34,900 |
| 2025/04/15 | 1,333 | 1,363 | 1,333 | 1,353 | +37 | +2.8% | 3,700 |
| 2025/04/14 | 1,346 | 1,357 | 1,300 | 1,316 | -30 | -2.2% | 10,000 |
| 2025/04/11 | 1,290 | 1,359 | 1,270 | 1,346 | +38 | +2.9% | 9,000 |
| 2025/04/10 | 1,331 | 1,331 | 1,280 | 1,308 | +77 | +6.3% | 7,100 |
| 2025/04/09 | 1,201 | 1,275 | 1,200 | 1,231 | -7 | -0.6% | 17,400 |
| 2025/04/08 | 1,249 | 1,288 | 1,210 | 1,238 | +43 | +3.6% | 14,700 |
| 2025/04/07 | 1,090 | 1,215 | 1,033 | 1,195 | -138 | -10.4% | 44,200 |
| 2025/04/04 | 1,440 | 1,440 | 1,321 | 1,333 | -115 | -7.9% | 35,300 |
| 2025/04/03 | 1,450 | 1,469 | 1,434 | 1,448 | -27 | -1.8% | 6,000 |
| 2025/04/02 | 1,506 | 1,506 | 1,464 | 1,475 | -22 | -1.5% | 8,800 |
1～
50
件表示中 / 3720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 | 135,500円 | +15.8% | +30.3% | 1.85% | 18.69倍 | 1.15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 |
| クエスト | 137,700円 | +12.9% | +11.5% | 3.99% | 8.73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 |
| 東海ソフト | 153,500円 | +8.7% | +9.3% | 3.39% | 9.18倍 | 1.33倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| ミンカブ | 49,900円 | -17.5% | - | 0.00% | 37.38倍 | 24.28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 |
| ＡＩ ＣＲＯＳＳ | 184,000円 | +16.1% | +19.6% | 0.00% | 32.90倍 | 4.16倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
市場注目の銘柄
チャート関連のコラム
