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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,373 | 1,390 | 1,361 | 1,390 | +9 | +0.7% | 7,500 |
| 2025/07/31 | 1,385 | 1,391 | 1,372 | 1,381 | -4 | -0.3% | 4,900 |
| 2025/07/30 | 1,386 | 1,390 | 1,376 | 1,385 | +8 | +0.6% | 6,800 |
| 2025/07/29 | 1,390 | 1,390 | 1,376 | 1,377 | -11 | -0.8% | 10,900 |
| 2025/07/28 | 1,392 | 1,392 | 1,373 | 1,388 | +10 | +0.7% | 9,300 |
| 2025/07/25 | 1,372 | 1,385 | 1,371 | 1,378 | +4 | +0.3% | 9,000 |
| 2025/07/24 | 1,363 | 1,395 | 1,363 | 1,374 | +11 | +0.8% | 12,500 |
| 2025/07/23 | 1,355 | 1,367 | 1,355 | 1,363 | +8 | +0.6% | 5,900 |
| 2025/07/22 | 1,360 | 1,370 | 1,343 | 1,355 | -10 | -0.7% | 7,000 |
| 2025/07/18 | 1,370 | 1,370 | 1,358 | 1,365 | +2 | +0.1% | 4,200 |
| 2025/07/17 | 1,338 | 1,363 | 1,333 | 1,363 | +25 | +1.9% | 10,200 |
| 2025/07/16 | 1,360 | 1,363 | 1,338 | 1,338 | -25 | -1.8% | 9,200 |
| 2025/07/15 | 1,353 | 1,368 | 1,352 | 1,363 | +10 | +0.7% | 7,900 |
| 2025/07/14 | 1,352 | 1,364 | 1,352 | 1,353 | -5 | -0.4% | 2,600 |
| 2025/07/11 | 1,354 | 1,366 | 1,339 | 1,358 | +18 | +1.3% | 10,900 |
| 2025/07/10 | 1,321 | 1,365 | 1,321 | 1,340 | +20 | +1.5% | 7,000 |
| 2025/07/09 | 1,310 | 1,327 | 1,309 | 1,320 | +11 | +0.8% | 5,100 |
| 2025/07/08 | 1,306 | 1,330 | 1,306 | 1,309 | -12 | -0.9% | 9,300 |
| 2025/07/07 | 1,308 | 1,321 | 1,304 | 1,321 | +10 | +0.8% | 7,600 |
| 2025/07/04 | 1,323 | 1,334 | 1,311 | 1,311 | -11 | -0.8% | 4,300 |
| 2025/07/03 | 1,340 | 1,345 | 1,321 | 1,322 | -20 | -1.5% | 6,100 |
| 2025/07/02 | 1,353 | 1,360 | 1,331 | 1,342 | -11 | -0.8% | 4,100 |
| 2025/07/01 | 1,356 | 1,365 | 1,353 | 1,353 | -3 | -0.2% | 5,700 |
| 2025/06/30 | 1,361 | 1,370 | 1,350 | 1,356 | +9 | +0.7% | 7,800 |
| 2025/06/27 | 1,357 | 1,362 | 1,347 | 1,347 | -8 | -0.6% | 5,100 |
| 2025/06/26 | 1,341 | 1,356 | 1,341 | 1,355 | +12 | +0.9% | 3,800 |
| 2025/06/25 | 1,349 | 1,349 | 1,330 | 1,343 | +12 | +0.9% | 4,300 |
| 2025/06/24 | 1,344 | 1,344 | 1,331 | 1,331 | -5 | -0.4% | 3,700 |
| 2025/06/23 | 1,344 | 1,346 | 1,336 | 1,336 | -15 | -1.1% | 4,000 |
| 2025/06/20 | 1,348 | 1,361 | 1,348 | 1,351 | +6 | +0.4% | 2,700 |
| 2025/06/19 | 1,349 | 1,349 | 1,345 | 1,345 | -4 | -0.3% | 1,300 |
| 2025/06/18 | 1,346 | 1,359 | 1,346 | 1,349 | ±0 | ±0% | 5,300 |
| 2025/06/17 | 1,346 | 1,355 | 1,341 | 1,349 | -4 | -0.3% | 6,600 |
| 2025/06/16 | 1,352 | 1,355 | 1,339 | 1,353 | -2 | -0.1% | 7,000 |
| 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 |
1～
50
件表示中 / 3754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 | 139,000円 | +15.8% | +30.3% | 1.80% | 19.17倍 | 1.18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 |
| ＰＡＴＨ | 10,300円 | +96.1% | - | 0.00% | 686.67倍 | 3.17倍 |
|
自社ブランド化粧品・健康器具の通販、再生医療の３事業が柱。新規事業も立ち上げ。再建急ぐ |
| グロバルウェ | 21,300円 | +22.1% | - | 0.00% | 143.92倍 | 10.85倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
| ラキール | 100,300円 | +8.7% | +44.6% | 0.00% | 14.07倍 | 1.99倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| スカラ | 43,200円 | -22.5% | - | 3.82% | 13.89倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
