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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 1,471 | 1,490 | 1,469 | 1,471 | +7 | +0.5% | 2,000 |
| 2022/09/05 | 1,480 | 1,494 | 1,464 | 1,464 | -9 | -0.6% | 5,700 |
| 2022/09/02 | 1,485 | 1,497 | 1,462 | 1,473 | -12 | -0.8% | 13,000 |
| 2022/09/01 | 1,504 | 1,521 | 1,485 | 1,485 | -30 | -2% | 9,200 |
| 2022/08/31 | 1,475 | 1,515 | 1,475 | 1,515 | +41 | +2.8% | 7,500 |
| 2022/08/30 | 1,487 | 1,487 | 1,463 | 1,474 | +9 | +0.6% | 7,300 |
| 2022/08/29 | 1,461 | 1,480 | 1,455 | 1,465 | -24 | -1.6% | 14,600 |
| 2022/08/26 | 1,491 | 1,504 | 1,481 | 1,489 | ±0 | ±0% | 14,000 |
| 2022/08/25 | 1,471 | 1,493 | 1,471 | 1,489 | +11 | +0.7% | 9,300 |
| 2022/08/24 | 1,477 | 1,490 | 1,465 | 1,478 | +1 | +0.1% | 6,700 |
| 2022/08/23 | 1,465 | 1,488 | 1,462 | 1,477 | -3 | -0.2% | 11,300 |
| 2022/08/22 | 1,513 | 1,513 | 1,470 | 1,480 | -33 | -2.2% | 24,700 |
| 2022/08/19 | 1,541 | 1,542 | 1,502 | 1,513 | -22 | -1.4% | 20,500 |
| 2022/08/18 | 1,524 | 1,541 | 1,520 | 1,535 | -4 | -0.3% | 5,100 |
| 2022/08/17 | 1,520 | 1,555 | 1,514 | 1,539 | +21 | +1.4% | 15,700 |
| 2022/08/16 | 1,535 | 1,537 | 1,516 | 1,518 | -26 | -1.7% | 15,100 |
| 2022/08/15 | 1,587 | 1,587 | 1,544 | 1,544 | -16 | -1% | 12,100 |
| 2022/08/12 | 1,571 | 1,581 | 1,560 | 1,560 | -9 | -0.6% | 9,200 |
| 2022/08/10 | 1,616 | 1,616 | 1,561 | 1,569 | -7 | -0.4% | 9,000 |
| 2022/08/09 | 1,601 | 1,609 | 1,576 | 1,576 | -33 | -2.1% | 12,900 |
| 2022/08/08 | 1,662 | 1,662 | 1,590 | 1,609 | -44 | -2.7% | 18,600 |
| 2022/08/05 | 1,651 | 1,665 | 1,642 | 1,653 | +12 | +0.7% | 7,800 |
| 2022/08/04 | 1,659 | 1,661 | 1,636 | 1,641 | ±0 | ±0% | 6,200 |
| 2022/08/03 | 1,645 | 1,660 | 1,628 | 1,641 | -5 | -0.3% | 6,500 |
| 2022/08/02 | 1,653 | 1,666 | 1,640 | 1,646 | -6 | -0.4% | 3,300 |
| 2022/08/01 | 1,642 | 1,677 | 1,639 | 1,652 | +4 | +0.2% | 10,500 |
| 2022/07/29 | 1,691 | 1,691 | 1,648 | 1,648 | -33 | -2% | 8,000 |
| 2022/07/28 | 1,675 | 1,690 | 1,645 | 1,681 | +8 | +0.5% | 15,100 |
| 2022/07/27 | 1,705 | 1,705 | 1,660 | 1,673 | -5 | -0.3% | 3,600 |
| 2022/07/26 | 1,716 | 1,716 | 1,676 | 1,678 | -5 | -0.3% | 4,000 |
| 2022/07/25 | 1,671 | 1,708 | 1,666 | 1,683 | -8 | -0.5% | 4,500 |
| 2022/07/22 | 1,681 | 1,712 | 1,678 | 1,691 | -4 | -0.2% | 10,300 |
| 2022/07/21 | 1,682 | 1,700 | 1,677 | 1,695 | +3 | +0.2% | 7,600 |
| 2022/07/20 | 1,739 | 1,750 | 1,687 | 1,692 | -18 | -1.1% | 18,800 |
| 2022/07/19 | 1,729 | 1,729 | 1,658 | 1,710 | +20 | +1.2% | 7,700 |
| 2022/07/15 | 1,713 | 1,713 | 1,680 | 1,690 | -5 | -0.3% | 10,200 |
| 2022/07/14 | 1,636 | 1,700 | 1,636 | 1,695 | +45 | +2.7% | 8,400 |
| 2022/07/13 | 1,648 | 1,669 | 1,632 | 1,650 | -15 | -0.9% | 7,700 |
| 2022/07/12 | 1,666 | 1,684 | 1,637 | 1,665 | -30 | -1.8% | 15,400 |
| 2022/07/11 | 1,685 | 1,737 | 1,671 | 1,695 | +50 | +3% | 14,100 |
| 2022/07/08 | 1,666 | 1,709 | 1,645 | 1,645 | -10 | -0.6% | 10,300 |
| 2022/07/07 | 1,650 | 1,704 | 1,647 | 1,655 | +5 | +0.3% | 10,400 |
| 2022/07/06 | 1,613 | 1,664 | 1,613 | 1,650 | +37 | +2.3% | 11,600 |
| 2022/07/05 | 1,607 | 1,625 | 1,601 | 1,613 | +6 | +0.4% | 8,600 |
| 2022/07/04 | 1,618 | 1,630 | 1,600 | 1,607 | -9 | -0.6% | 2,700 |
| 2022/07/01 | 1,609 | 1,656 | 1,609 | 1,616 | -33 | -2% | 26,300 |
| 2022/06/30 | 1,655 | 1,675 | 1,636 | 1,649 | -31 | -1.8% | 34,700 |
| 2022/06/29 | 1,703 | 1,717 | 1,674 | 1,680 | -42 | -2.4% | 35,400 |
| 2022/06/28 | 1,693 | 1,739 | 1,662 | 1,722 | +50 | +3% | 24,900 |
| 2022/06/27 | 1,705 | 1,705 | 1,668 | 1,672 | -17 | -1% | 12,500 |
651～
700
件表示中 / 3693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 | 142,700円 | +9.5% | -26.4% | 1.40% | 34.02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 |
| ロボペイ | 210,100円 | +14.1% | +27.3% | 0.95% | 18.35倍 | 6.82倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| 鈴与シンワ | 264,700円 | +10.7% | +20.0% | 3.40% | 8.19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 |
| 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 |
| キーウェア | 85,700円 | +2.4% | +0.9% | 3.27% | 8.13倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
