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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 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 |
1～
50
件表示中 / 3767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 | 140,300円 | +15.8% | +30.3% | 1.78% | 19.40倍 | 1.19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 |
| Ｓ＆Ｊ | 139,700円 | +29.7% | +23.2% | 0.00% | 21.99倍 | 3.86倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| ラキール | 102,000円 | +8.7% | +67.4% | 0.00% | 12.27倍 | 1.82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 |
| デジプラス | 173,800円 | +30.1% | +20.5% | 0.00% | 107.95倍 | 8.74倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケは事業譲渡 |
| 昭文社ＨＤ | 41,600円 | +6.3% | -26.2% | 1.20% | 151.27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 |
市場注目の銘柄
チャート関連のコラム
