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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,361 | 1,384 | 1,354 | 1,354 | -17 | -1.2% | 25,500 |
| 2024/05/16 | 1,412 | 1,412 | 1,370 | 1,371 | -41 | -2.9% | 37,800 |
| 2024/05/15 | 1,431 | 1,435 | 1,402 | 1,412 | -19 | -1.3% | 25,100 |
| 2024/05/14 | 1,419 | 1,431 | 1,401 | 1,431 | +12 | +0.8% | 41,800 |
| 2024/05/13 | 1,480 | 1,520 | 1,394 | 1,419 | -168 | -10.6% | 121,400 |
| 2024/05/10 | 1,630 | 1,630 | 1,586 | 1,587 | -40 | -2.5% | 34,500 |
| 2024/05/09 | 1,630 | 1,639 | 1,611 | 1,627 | -2 | -0.1% | 8,900 |
| 2024/05/08 | 1,630 | 1,644 | 1,627 | 1,629 | +9 | +0.6% | 15,000 |
| 2024/05/07 | 1,619 | 1,624 | 1,610 | 1,620 | +12 | +0.7% | 12,700 |
| 2024/05/02 | 1,618 | 1,618 | 1,605 | 1,608 | +3 | +0.2% | 3,800 |
| 2024/05/01 | 1,615 | 1,615 | 1,600 | 1,605 | -10 | -0.6% | 10,700 |
| 2024/04/30 | 1,639 | 1,639 | 1,605 | 1,615 | -4 | -0.2% | 13,200 |
| 2024/04/26 | 1,614 | 1,619 | 1,587 | 1,619 | +5 | +0.3% | 8,000 |
| 2024/04/25 | 1,611 | 1,615 | 1,597 | 1,614 | -6 | -0.4% | 7,000 |
| 2024/04/24 | 1,609 | 1,636 | 1,609 | 1,620 | +8 | +0.5% | 4,000 |
| 2024/04/23 | 1,635 | 1,640 | 1,602 | 1,612 | +2 | +0.1% | 22,300 |
| 2024/04/22 | 1,611 | 1,627 | 1,604 | 1,610 | -6 | -0.4% | 9,500 |
| 2024/04/19 | 1,623 | 1,623 | 1,580 | 1,616 | -7 | -0.4% | 20,400 |
| 2024/04/18 | 1,595 | 1,630 | 1,595 | 1,623 | +15 | +0.9% | 5,500 |
| 2024/04/17 | 1,636 | 1,636 | 1,587 | 1,608 | -27 | -1.7% | 31,100 |
| 2024/04/16 | 1,676 | 1,678 | 1,620 | 1,635 | -55 | -3.3% | 23,600 |
| 2024/04/15 | 1,689 | 1,694 | 1,677 | 1,690 | -3 | -0.2% | 4,300 |
| 2024/04/12 | 1,701 | 1,710 | 1,690 | 1,693 | -7 | -0.4% | 6,100 |
| 2024/04/11 | 1,700 | 1,701 | 1,682 | 1,700 | -10 | -0.6% | 14,800 |
| 2024/04/10 | 1,681 | 1,722 | 1,681 | 1,710 | +22 | +1.3% | 13,100 |
| 2024/04/09 | 1,668 | 1,692 | 1,655 | 1,688 | +17 | +1% | 13,400 |
| 2024/04/08 | 1,668 | 1,676 | 1,665 | 1,671 | +3 | +0.2% | 8,400 |
| 2024/04/05 | 1,654 | 1,668 | 1,643 | 1,668 | -1 | -0.1% | 9,900 |
| 2024/04/04 | 1,673 | 1,675 | 1,652 | 1,669 | ±0 | ±0% | 13,000 |
| 2024/04/03 | 1,680 | 1,693 | 1,660 | 1,669 | -13 | -0.8% | 13,500 |
| 2024/04/02 | 1,725 | 1,725 | 1,677 | 1,682 | -32 | -1.9% | 15,900 |
| 2024/04/01 | 1,710 | 1,759 | 1,710 | 1,714 | +24 | +1.4% | 36,100 |
| 2024/03/29 | 1,661 | 1,690 | 1,652 | 1,690 | +34 | +2.1% | 9,500 |
| 2024/03/28 | 1,683 | 1,698 | 1,656 | 1,656 | -36 | -2.1% | 13,900 |
| 2024/03/27 | 1,654 | 1,710 | 1,654 | 1,692 | +37 | +2.2% | 34,100 |
| 2024/03/26 | 1,655 | 1,673 | 1,643 | 1,655 | -7 | -0.4% | 21,100 |
| 2024/03/25 | 1,660 | 1,685 | 1,660 | 1,662 | -20 | -1.2% | 29,800 |
| 2024/03/22 | 1,705 | 1,705 | 1,656 | 1,682 | -4 | -0.2% | 30,300 |
| 2024/03/21 | 1,731 | 1,740 | 1,668 | 1,686 | -35 | -2% | 39,500 |
| 2024/03/19 | 1,714 | 1,735 | 1,683 | 1,721 | +3 | +0.2% | 20,100 |
| 2024/03/18 | 1,740 | 1,745 | 1,715 | 1,718 | -5 | -0.3% | 12,700 |
| 2024/03/15 | 1,729 | 1,758 | 1,691 | 1,723 | -17 | -1% | 40,400 |
| 2024/03/14 | 1,701 | 1,786 | 1,673 | 1,740 | +36 | +2.1% | 54,000 |
| 2024/03/13 | 1,714 | 1,740 | 1,697 | 1,704 | -8 | -0.5% | 11,400 |
| 2024/03/12 | 1,686 | 1,719 | 1,676 | 1,712 | +3 | +0.2% | 23,000 |
| 2024/03/11 | 1,700 | 1,740 | 1,669 | 1,709 | -31 | -1.8% | 27,600 |
| 2024/03/08 | 1,720 | 1,746 | 1,709 | 1,740 | ±0 | ±0% | 9,800 |
| 2024/03/07 | 1,799 | 1,800 | 1,726 | 1,740 | -45 | -2.5% | 29,400 |
| 2024/03/06 | 1,690 | 1,785 | 1,690 | 1,785 | +78 | +4.6% | 26,900 |
| 2024/03/05 | 1,680 | 1,721 | 1,668 | 1,707 | +18 | +1.1% | 17,900 |
1～
50
件表示中 / 3457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 | 135,400円 | +9.5% | -26.4% | 1.48% | 33.37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 |
| データＨＲ | 62,100円 | +11.1% | - | 0.00% | - | 2.25倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| ＳＳＳＫ ＨＤ | 44,400円 | - | - | - | - | 1.88倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| アイキューブ | 140,800円 | +12.7% | +6.6% | 2.27% | 16.20倍 | 2.73倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| ＢＢＳｅｃ | 161,700円 | +10.1% | +21.2% | 0.62% | 16.22倍 | 3.75倍 |
|
監査や脆弱性診断などセキュリティサービス提供。大手、金融系に強み。同業のＧＳＸが大株主 |
市場注目の銘柄
チャート関連のコラム
