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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 1,764 | 1,794 | 1,726 | 1,775 | -50 | -2.7% | 15,000 |
| 2022/04/08 | 1,868 | 1,872 | 1,816 | 1,825 | -20 | -1.1% | 7,400 |
| 2022/04/07 | 1,855 | 1,866 | 1,831 | 1,845 | -42 | -2.2% | 12,600 |
| 2022/04/06 | 1,890 | 1,890 | 1,840 | 1,887 | -21 | -1.1% | 11,400 |
| 2022/04/05 | 1,940 | 1,940 | 1,903 | 1,908 | -17 | -0.9% | 10,400 |
| 2022/04/04 | 1,943 | 1,949 | 1,915 | 1,925 | +22 | +1.2% | 4,900 |
| 2022/04/01 | 1,890 | 1,943 | 1,860 | 1,903 | -17 | -0.9% | 8,900 |
| 2022/03/31 | 1,910 | 1,920 | 1,870 | 1,920 | +10 | +0.5% | 12,300 |
| 2022/03/30 | 1,897 | 1,933 | 1,882 | 1,910 | +52 | +2.8% | 15,700 |
| 2022/03/29 | 1,875 | 1,896 | 1,833 | 1,858 | -17 | -0.9% | 14,300 |
| 2022/03/28 | 1,853 | 1,922 | 1,798 | 1,875 | +13 | +0.7% | 19,600 |
| 2022/03/25 | 1,835 | 1,884 | 1,804 | 1,862 | +21 | +1.1% | 16,900 |
| 2022/03/24 | 1,797 | 1,876 | 1,786 | 1,841 | +19 | +1% | 14,500 |
| 2022/03/23 | 1,820 | 1,844 | 1,800 | 1,822 | +22 | +1.2% | 15,000 |
| 2022/03/22 | 1,815 | 1,815 | 1,767 | 1,800 | -15 | -0.8% | 9,500 |
| 2022/03/18 | 1,804 | 1,815 | 1,784 | 1,815 | +31 | +1.7% | 6,200 |
| 2022/03/17 | 1,798 | 1,808 | 1,764 | 1,784 | +19 | +1.1% | 9,700 |
| 2022/03/16 | 1,799 | 1,799 | 1,739 | 1,765 | -15 | -0.8% | 4,600 |
| 2022/03/15 | 1,769 | 1,785 | 1,745 | 1,780 | -5 | -0.3% | 5,100 |
| 2022/03/14 | 1,799 | 1,812 | 1,746 | 1,785 | +40 | +2.3% | 9,600 |
| 2022/03/11 | 1,723 | 1,760 | 1,711 | 1,745 | -15 | -0.9% | 8,100 |
| 2022/03/10 | 1,726 | 1,762 | 1,702 | 1,760 | +74 | +4.4% | 12,500 |
| 2022/03/09 | 1,684 | 1,728 | 1,684 | 1,686 | -15 | -0.9% | 4,800 |
| 2022/03/08 | 1,741 | 1,788 | 1,698 | 1,701 | -40 | -2.3% | 13,200 |
| 2022/03/07 | 1,790 | 1,790 | 1,693 | 1,741 | -57 | -3.2% | 12,700 |
| 2022/03/04 | 1,830 | 1,830 | 1,759 | 1,798 | -32 | -1.7% | 26,900 |
| 2022/03/03 | 1,848 | 1,878 | 1,804 | 1,830 | +11 | +0.6% | 21,100 |
| 2022/03/02 | 1,856 | 1,856 | 1,770 | 1,819 | -37 | -2% | 31,300 |
| 2022/03/01 | 1,801 | 1,856 | 1,801 | 1,856 | +63 | +3.5% | 32,100 |
| 2022/02/28 | 1,779 | 1,803 | 1,762 | 1,793 | +14 | +0.8% | 21,100 |
| 2022/02/25 | 1,662 | 1,780 | 1,662 | 1,779 | +140 | +8.5% | 40,000 |
| 2022/02/24 | 1,716 | 1,716 | 1,630 | 1,639 | -77 | -4.5% | 42,400 |
| 2022/02/22 | 1,706 | 1,748 | 1,691 | 1,716 | +11 | +0.6% | 18,700 |
| 2022/02/21 | 1,745 | 1,759 | 1,684 | 1,705 | -41 | -2.3% | 25,200 |
| 2022/02/18 | 1,744 | 1,784 | 1,706 | 1,746 | +2 | +0.1% | 42,800 |
| 2022/02/17 | 1,776 | 1,817 | 1,741 | 1,744 | -19 | -1.1% | 25,900 |
| 2022/02/16 | 1,763 | 1,785 | 1,751 | 1,763 | +40 | +2.3% | 10,400 |
| 2022/02/15 | 1,686 | 1,777 | 1,683 | 1,723 | +42 | +2.5% | 29,300 |
| 2022/02/14 | 1,810 | 1,810 | 1,681 | 1,681 | -131 | -7.2% | 42,700 |
| 2022/02/10 | 1,760 | 1,840 | 1,759 | 1,812 | +53 | +3% | 57,000 |
| 2022/02/09 | 1,661 | 1,776 | 1,661 | 1,759 | +98 | +5.9% | 46,600 |
| 2022/02/08 | 1,685 | 1,710 | 1,644 | 1,661 | +7 | +0.4% | 23,500 |
| 2022/02/07 | 1,715 | 1,760 | 1,629 | 1,654 | -51 | -3% | 45,500 |
| 2022/02/04 | 1,624 | 1,720 | 1,584 | 1,705 | +99 | +6.2% | 58,600 |
| 2022/02/03 | 1,600 | 1,606 | 1,564 | 1,606 | -20 | -1.2% | 13,000 |
| 2022/02/02 | 1,624 | 1,630 | 1,596 | 1,626 | +42 | +2.7% | 6,600 |
| 2022/02/01 | 1,563 | 1,621 | 1,552 | 1,584 | +13 | +0.8% | 16,700 |
| 2022/01/31 | 1,534 | 1,587 | 1,517 | 1,571 | +37 | +2.4% | 15,700 |
| 2022/01/28 | 1,526 | 1,549 | 1,489 | 1,534 | +11 | +0.7% | 23,500 |
| 2022/01/27 | 1,599 | 1,599 | 1,468 | 1,523 | -75 | -4.7% | 38,300 |
751～
800
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 | 6.81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% | 11.23倍 | 2.55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
