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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,695 | 1,705 | 1,659 | 1,689 | +19 | +1.1% | 2,900 |
| 2022/06/23 | 1,649 | 1,686 | 1,649 | 1,670 | +25 | +1.5% | 2,800 |
| 2022/06/22 | 1,700 | 1,700 | 1,643 | 1,645 | -36 | -2.1% | 7,500 |
| 2022/06/21 | 1,655 | 1,690 | 1,647 | 1,681 | +66 | +4.1% | 7,800 |
| 2022/06/20 | 1,699 | 1,699 | 1,615 | 1,615 | -84 | -4.9% | 8,000 |
| 2022/06/17 | 1,669 | 1,705 | 1,650 | 1,699 | -10 | -0.6% | 21,900 |
| 2022/06/16 | 1,717 | 1,717 | 1,691 | 1,709 | +14 | +0.8% | 3,000 |
| 2022/06/15 | 1,716 | 1,723 | 1,680 | 1,695 | -23 | -1.3% | 13,600 |
| 2022/06/14 | 1,714 | 1,719 | 1,661 | 1,718 | +3 | +0.2% | 9,100 |
| 2022/06/13 | 1,735 | 1,741 | 1,710 | 1,715 | -56 | -3.2% | 9,600 |
| 2022/06/10 | 1,775 | 1,775 | 1,735 | 1,771 | -4 | -0.2% | 27,100 |
| 2022/06/09 | 1,750 | 1,778 | 1,750 | 1,775 | +17 | +1% | 5,500 |
| 2022/06/08 | 1,759 | 1,777 | 1,757 | 1,758 | -12 | -0.7% | 5,400 |
| 2022/06/07 | 1,774 | 1,778 | 1,743 | 1,770 | -5 | -0.3% | 7,000 |
| 2022/06/06 | 1,785 | 1,790 | 1,760 | 1,775 | -10 | -0.6% | 3,200 |
| 2022/06/03 | 1,755 | 1,787 | 1,755 | 1,785 | +30 | +1.7% | 5,400 |
| 2022/06/02 | 1,787 | 1,792 | 1,720 | 1,755 | -18 | -1% | 15,500 |
| 2022/06/01 | 1,750 | 1,773 | 1,730 | 1,773 | +31 | +1.8% | 5,600 |
| 2022/05/31 | 1,753 | 1,770 | 1,734 | 1,742 | -9 | -0.5% | 24,600 |
| 2022/05/30 | 1,761 | 1,782 | 1,731 | 1,751 | +27 | +1.6% | 6,400 |
| 2022/05/27 | 1,724 | 1,730 | 1,702 | 1,724 | ±0 | ±0% | 5,400 |
| 2022/05/26 | 1,740 | 1,740 | 1,695 | 1,724 | -8 | -0.5% | 6,600 |
| 2022/05/25 | 1,789 | 1,789 | 1,707 | 1,732 | -31 | -1.8% | 14,700 |
| 2022/05/24 | 1,770 | 1,897 | 1,709 | 1,763 | -13 | -0.7% | 67,400 |
| 2022/05/23 | 1,740 | 1,776 | 1,734 | 1,776 | +35 | +2% | 10,100 |
| 2022/05/20 | 1,740 | 1,750 | 1,722 | 1,741 | +9 | +0.5% | 7,300 |
| 2022/05/19 | 1,657 | 1,732 | 1,618 | 1,732 | +91 | +5.5% | 18,100 |
| 2022/05/18 | 1,642 | 1,663 | 1,630 | 1,641 | -5 | -0.3% | 5,200 |
| 2022/05/17 | 1,686 | 1,686 | 1,634 | 1,646 | -40 | -2.4% | 7,200 |
| 2022/05/16 | 1,683 | 1,691 | 1,659 | 1,686 | +14 | +0.8% | 4,300 |
| 2022/05/13 | 1,613 | 1,672 | 1,613 | 1,672 | +32 | +2% | 5,300 |
| 2022/05/12 | 1,625 | 1,678 | 1,611 | 1,640 | +42 | +2.6% | 12,700 |
| 2022/05/11 | 1,582 | 1,612 | 1,562 | 1,598 | +57 | +3.7% | 10,800 |
| 2022/05/10 | 1,590 | 1,590 | 1,532 | 1,541 | -60 | -3.7% | 8,600 |
| 2022/05/09 | 1,635 | 1,647 | 1,555 | 1,601 | -28 | -1.7% | 12,900 |
| 2022/05/06 | 1,604 | 1,636 | 1,535 | 1,629 | +19 | +1.2% | 13,200 |
| 2022/05/02 | 1,609 | 1,658 | 1,594 | 1,610 | -39 | -2.4% | 12,800 |
| 2022/04/28 | 1,663 | 1,663 | 1,618 | 1,649 | -14 | -0.8% | 4,600 |
| 2022/04/27 | 1,636 | 1,663 | 1,614 | 1,663 | -3 | -0.2% | 8,200 |
| 2022/04/26 | 1,652 | 1,681 | 1,622 | 1,666 | +35 | +2.1% | 18,200 |
| 2022/04/25 | 1,650 | 1,671 | 1,631 | 1,631 | -46 | -2.7% | 8,500 |
| 2022/04/22 | 1,710 | 1,710 | 1,667 | 1,677 | -33 | -1.9% | 3,400 |
| 2022/04/21 | 1,756 | 1,756 | 1,670 | 1,710 | -6 | -0.3% | 7,200 |
| 2022/04/20 | 1,791 | 1,791 | 1,715 | 1,716 | -38 | -2.2% | 12,900 |
| 2022/04/19 | 1,715 | 1,776 | 1,710 | 1,754 | +46 | +2.7% | 6,300 |
| 2022/04/18 | 1,726 | 1,728 | 1,688 | 1,708 | -23 | -1.3% | 7,800 |
| 2022/04/15 | 1,780 | 1,780 | 1,722 | 1,731 | -39 | -2.2% | 4,600 |
| 2022/04/14 | 1,799 | 1,800 | 1,754 | 1,770 | -4 | -0.2% | 4,500 |
| 2022/04/13 | 1,770 | 1,798 | 1,754 | 1,774 | +41 | +2.4% | 10,400 |
| 2022/04/12 | 1,753 | 1,773 | 1,703 | 1,733 | -42 | -2.4% | 13,500 |
701～
750
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
