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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
件表示中 / 3768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 | 139,900円 | +15.8% | +30.3% | 1.79% | 19.34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 | 138,500円 | +29.7% | +23.2% | 0.00% | 21.80倍 | 3.83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 |
| ミンカブ | 50,600円 | -17.5% | - | 0.00% | 38.89倍 | 25.25倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| 昭文社ＨＤ | 42,000円 | +6.3% | -26.2% | 1.19% | 152.73倍 | 0.59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 |
| アクリート | 107,800円 | +34.2% | +47.4% | 0.93% | 28.85倍 | 3.09倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
市場注目の銘柄
チャート関連のコラム
