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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,565 | 1,576 | 1,535 | 1,559 | -17 | -1.1% | 21,500 |
| 2022/11/17 | 1,604 | 1,607 | 1,565 | 1,576 | -28 | -1.7% | 20,600 |
| 2022/11/16 | 1,632 | 1,632 | 1,583 | 1,604 | -26 | -1.6% | 27,700 |
| 2022/11/15 | 1,573 | 1,717 | 1,560 | 1,630 | +54 | +3.4% | 138,700 |
| 2022/11/14 | 1,554 | 1,576 | 1,535 | 1,576 | +20 | +1.3% | 5,700 |
| 2022/11/11 | 1,558 | 1,571 | 1,542 | 1,556 | +33 | +2.2% | 12,000 |
| 2022/11/10 | 1,546 | 1,549 | 1,512 | 1,523 | -38 | -2.4% | 31,600 |
| 2022/11/09 | 1,591 | 1,600 | 1,520 | 1,561 | -31 | -1.9% | 41,200 |
| 2022/11/08 | 1,582 | 1,613 | 1,582 | 1,592 | +16 | +1% | 14,800 |
| 2022/11/07 | 1,585 | 1,590 | 1,567 | 1,576 | +6 | +0.4% | 10,800 |
| 2022/11/04 | 1,542 | 1,596 | 1,541 | 1,570 | +14 | +0.9% | 14,600 |
| 2022/11/02 | 1,629 | 1,629 | 1,550 | 1,556 | -50 | -3.1% | 44,400 |
| 2022/11/01 | 1,685 | 1,685 | 1,600 | 1,606 | -39 | -2.4% | 35,800 |
| 2022/10/31 | 1,700 | 1,720 | 1,615 | 1,645 | -33 | -2% | 77,900 |
| 2022/10/28 | 1,613 | 1,720 | 1,602 | 1,678 | -1 | -0.1% | 269,700 |
| 2022/10/27 | 1,445 | 1,747 | 1,433 | 1,679 | +232 | +16% | 799,800 |
| 2022/10/26 | 1,446 | 1,457 | 1,446 | 1,447 | +1 | +0.1% | 3,900 |
| 2022/10/25 | 1,465 | 1,465 | 1,446 | 1,446 | +6 | +0.4% | 3,800 |
| 2022/10/24 | 1,445 | 1,466 | 1,438 | 1,440 | -5 | -0.3% | 5,300 |
| 2022/10/21 | 1,438 | 1,447 | 1,426 | 1,445 | +5 | +0.3% | 3,500 |
| 2022/10/20 | 1,437 | 1,442 | 1,420 | 1,440 | -1 | -0.1% | 10,100 |
| 2022/10/19 | 1,460 | 1,460 | 1,431 | 1,441 | -9 | -0.6% | 3,600 |
| 2022/10/18 | 1,451 | 1,467 | 1,439 | 1,450 | +10 | +0.7% | 5,600 |
| 2022/10/17 | 1,417 | 1,440 | 1,411 | 1,440 | +22 | +1.6% | 6,400 |
| 2022/10/14 | 1,449 | 1,456 | 1,416 | 1,418 | -8 | -0.6% | 6,100 |
| 2022/10/13 | 1,449 | 1,449 | 1,426 | 1,426 | -32 | -2.2% | 3,000 |
| 2022/10/12 | 1,432 | 1,460 | 1,400 | 1,458 | +25 | +1.7% | 7,200 |
| 2022/10/11 | 1,427 | 1,448 | 1,420 | 1,433 | -24 | -1.6% | 15,900 |
| 2022/10/07 | 1,415 | 1,457 | 1,399 | 1,457 | +102 | +7.5% | 20,600 |
| 2022/10/06 | 1,439 | 1,450 | 1,355 | 1,355 | -97 | -6.7% | 16,900 |
| 2022/10/05 | 1,440 | 1,452 | 1,415 | 1,452 | +28 | +2% | 6,100 |
| 2022/10/04 | 1,387 | 1,425 | 1,387 | 1,424 | +43 | +3.1% | 6,000 |
| 2022/10/03 | 1,365 | 1,399 | 1,360 | 1,381 | +1 | +0.1% | 5,800 |
| 2022/09/30 | 1,390 | 1,395 | 1,365 | 1,380 | -29 | -2.1% | 13,300 |
| 2022/09/29 | 1,415 | 1,430 | 1,405 | 1,409 | +4 | +0.3% | 6,100 |
| 2022/09/28 | 1,422 | 1,438 | 1,390 | 1,405 | -26 | -1.8% | 13,200 |
| 2022/09/27 | 1,424 | 1,440 | 1,416 | 1,431 | -2 | -0.1% | 8,700 |
| 2022/09/26 | 1,456 | 1,492 | 1,432 | 1,433 | -28 | -1.9% | 8,200 |
| 2022/09/22 | 1,462 | 1,472 | 1,459 | 1,461 | -1 | -0.1% | 1,800 |
| 2022/09/21 | 1,465 | 1,470 | 1,451 | 1,462 | -4 | -0.3% | 6,900 |
| 2022/09/20 | 1,466 | 1,484 | 1,463 | 1,466 | -5 | -0.3% | 6,100 |
| 2022/09/16 | 1,488 | 1,493 | 1,471 | 1,471 | -25 | -1.7% | 7,600 |
| 2022/09/15 | 1,507 | 1,522 | 1,490 | 1,496 | +16 | +1.1% | 3,600 |
| 2022/09/14 | 1,485 | 1,494 | 1,462 | 1,480 | -18 | -1.2% | 6,000 |
| 2022/09/13 | 1,500 | 1,513 | 1,483 | 1,498 | -9 | -0.6% | 7,200 |
| 2022/09/12 | 1,500 | 1,523 | 1,490 | 1,507 | +29 | +2% | 7,100 |
| 2022/09/09 | 1,464 | 1,482 | 1,464 | 1,478 | +14 | +1% | 3,800 |
| 2022/09/08 | 1,460 | 1,484 | 1,460 | 1,464 | +9 | +0.6% | 6,900 |
| 2022/09/07 | 1,475 | 1,475 | 1,452 | 1,455 | -16 | -1.1% | 8,200 |
| 2022/09/06 | 1,471 | 1,490 | 1,469 | 1,471 | +7 | +0.5% | 2,000 |
601～
650
件表示中 / 3692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 | 142,800円 | +9.5% | -26.4% | 1.40% | 34.04倍 | 1.22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 |
| 東海ソフト | 164,300円 | +8.7% | +9.3% | 3.16% | 9.83倍 | 1.43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 |
| 鈴与シンワ | 264,000円 | +10.7% | +20.0% | 3.41% | 8.16倍 | 2.03倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| キーウェア | 85,600円 | +2.4% | +0.9% | 3.27% | 8.12倍 | 0.79倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| フォーバルＴＬ | 46,900円 | +7.3% | +9.1% | 4.26% | 11.22倍 | 2.56倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
市場注目の銘柄
チャート関連のコラム
