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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,440 | 1,511 | 1,440 | 1,497 | +66 | +4.6% | 24,600 |
| 2025/09/12 | 1,442 | 1,449 | 1,420 | 1,431 | -22 | -1.5% | 18,500 |
| 2025/09/11 | 1,455 | 1,472 | 1,445 | 1,453 | +16 | +1.1% | 9,400 |
| 2025/09/10 | 1,424 | 1,437 | 1,419 | 1,437 | +26 | +1.8% | 6,800 |
| 2025/09/09 | 1,415 | 1,428 | 1,411 | 1,411 | -1 | -0.1% | 11,800 |
| 2025/09/08 | 1,429 | 1,429 | 1,411 | 1,412 | +1 | +0.1% | 7,800 |
| 2025/09/05 | 1,425 | 1,425 | 1,410 | 1,411 | -7 | -0.5% | 3,700 |
| 2025/09/04 | 1,422 | 1,422 | 1,412 | 1,418 | -3 | -0.2% | 4,400 |
| 2025/09/03 | 1,482 | 1,482 | 1,415 | 1,421 | -37 | -2.5% | 10,200 |
| 2025/09/02 | 1,405 | 1,480 | 1,405 | 1,458 | +53 | +3.8% | 19,700 |
| 2025/09/01 | 1,390 | 1,418 | 1,390 | 1,405 | +8 | +0.6% | 9,000 |
| 2025/08/29 | 1,405 | 1,408 | 1,394 | 1,397 | -6 | -0.4% | 3,400 |
| 2025/08/28 | 1,387 | 1,411 | 1,385 | 1,403 | +5 | +0.4% | 6,700 |
| 2025/08/27 | 1,388 | 1,407 | 1,387 | 1,398 | +4 | +0.3% | 4,400 |
| 2025/08/26 | 1,397 | 1,410 | 1,394 | 1,394 | -6 | -0.4% | 5,600 |
| 2025/08/25 | 1,400 | 1,406 | 1,399 | 1,400 | +1 | +0.1% | 3,700 |
| 2025/08/22 | 1,405 | 1,405 | 1,388 | 1,399 | -4 | -0.3% | 6,500 |
| 2025/08/21 | 1,395 | 1,408 | 1,394 | 1,403 | +10 | +0.7% | 8,200 |
| 2025/08/20 | 1,381 | 1,395 | 1,381 | 1,393 | +5 | +0.4% | 6,400 |
| 2025/08/19 | 1,353 | 1,395 | 1,353 | 1,388 | +36 | +2.7% | 16,700 |
| 2025/08/18 | 1,349 | 1,363 | 1,349 | 1,352 | +5 | +0.4% | 4,500 |
| 2025/08/15 | 1,350 | 1,368 | 1,343 | 1,347 | +2 | +0.1% | 6,500 |
| 2025/08/14 | 1,336 | 1,360 | 1,335 | 1,345 | +3 | +0.2% | 7,300 |
| 2025/08/13 | 1,371 | 1,372 | 1,342 | 1,342 | -29 | -2.1% | 13,200 |
| 2025/08/12 | 1,387 | 1,399 | 1,363 | 1,371 | -12 | -0.9% | 13,300 |
| 2025/08/08 | 1,418 | 1,429 | 1,375 | 1,383 | -35 | -2.5% | 20,800 |
| 2025/08/07 | 1,418 | 1,432 | 1,418 | 1,418 | -2 | -0.1% | 5,900 |
| 2025/08/06 | 1,408 | 1,430 | 1,408 | 1,420 | +13 | +0.9% | 9,900 |
| 2025/08/05 | 1,391 | 1,410 | 1,391 | 1,407 | +16 | +1.2% | 10,800 |
| 2025/08/04 | 1,389 | 1,400 | 1,363 | 1,391 | +1 | +0.1% | 8,700 |
| 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 |
1～
50
件表示中 / 3784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 | 149,700円 | +15.8% | +30.3% | 1.67% | 20.70倍 | 1.27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 |
| Ｉ Ｃ | 108,200円 | +3.2% | -2.9% | 3.14% | 18.45倍 | 1.31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 |
| グロースエクス | 247,900円 | +13.8% | +21.3% | 0.00% | 17.99倍 | 2.77倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| ビーグリー | 130,800円 | -10.8% | -21.0% | 3.21% | 11.49倍 | 0.97倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| ＦＩＸＥＲ | 55,700円 | -41.1% | - | 0.00% | - | 1.50倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
市場注目の銘柄
チャート関連のコラム
