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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 1,593 | 1,613 | 1,559 | 1,598 | +29 | +1.8% | 25,200 |
| 2022/01/25 | 1,686 | 1,710 | 1,540 | 1,569 | -126 | -7.4% | 60,100 |
| 2022/01/24 | 1,669 | 1,709 | 1,631 | 1,695 | +25 | +1.5% | 23,400 |
| 2022/01/21 | 1,696 | 1,705 | 1,625 | 1,670 | -61 | -3.5% | 54,700 |
| 2022/01/20 | 1,690 | 1,744 | 1,684 | 1,731 | +1 | +0.1% | 38,600 |
| 2022/01/19 | 1,830 | 1,848 | 1,682 | 1,730 | -137 | -7.3% | 80,400 |
| 2022/01/18 | 1,685 | 1,883 | 1,664 | 1,867 | +169 | +10% | 97,200 |
| 2022/01/17 | 1,743 | 1,770 | 1,698 | 1,698 | -6 | -0.4% | 30,600 |
| 2022/01/14 | 1,737 | 1,830 | 1,694 | 1,704 | -16 | -0.9% | 72,800 |
| 2022/01/13 | 1,768 | 1,768 | 1,694 | 1,720 | +3 | +0.2% | 65,000 |
| 2022/01/12 | 1,795 | 1,795 | 1,690 | 1,717 | -45 | -2.6% | 66,600 |
| 2022/01/11 | 1,830 | 1,830 | 1,702 | 1,762 | -60 | -3.3% | 82,000 |
| 2022/01/07 | 2,118 | 2,149 | 1,801 | 1,822 | -286 | -13.6% | 184,900 |
| 2022/01/06 | 2,021 | 2,122 | 1,959 | 2,108 | -39 | -1.8% | 153,400 |
| 2022/01/05 | 2,017 | 2,148 | 1,912 | 2,147 | +92 | +4.5% | 347,900 |
| 2022/01/04 | 1,777 | 2,057 | 1,716 | 2,055 | +398 | +24% | 598,300 |
| 2021/12/30 | 1,563 | 1,657 | 1,510 | 1,657 | -6 | -0.4% | 181,600 |
| 2021/12/29 | 1,368 | 1,663 | 1,368 | 1,663 | +300 | +22% | 196,100 |
| 2021/12/28 | 1,398 | 1,420 | 1,363 | 1,363 | -35 | -2.5% | 16,400 |
| 2021/12/27 | 1,397 | 1,399 | 1,371 | 1,398 | +45 | +3.3% | 19,700 |
| 2021/12/24 | 1,315 | 1,368 | 1,305 | 1,353 | +50 | +3.8% | 33,700 |
| 2021/12/23 | 1,322 | 1,322 | 1,276 | 1,303 | +11 | +0.9% | 18,700 |
| 2021/12/22 | 1,276 | 1,339 | 1,276 | 1,292 | -2 | -0.2% | 23,300 |
| 2021/12/21 | 1,313 | 1,313 | 1,275 | 1,294 | -3 | -0.2% | 15,000 |
| 2021/12/20 | 1,333 | 1,335 | 1,286 | 1,297 | -6 | -0.5% | 9,900 |
| 2021/12/17 | 1,320 | 1,323 | 1,298 | 1,303 | -20 | -1.5% | 13,000 |
| 2021/12/16 | 1,325 | 1,328 | 1,299 | 1,323 | +28 | +2.2% | 9,700 |
| 2021/12/15 | 1,273 | 1,305 | 1,273 | 1,295 | +16 | +1.3% | 19,400 |
| 2021/12/14 | 1,294 | 1,300 | 1,275 | 1,279 | -1 | -0.1% | 22,800 |
| 2021/12/13 | 1,325 | 1,325 | 1,277 | 1,280 | -18 | -1.4% | 9,000 |
| 2021/12/10 | 1,302 | 1,322 | 1,298 | 1,298 | -25 | -1.9% | 5,000 |
| 2021/12/09 | 1,360 | 1,360 | 1,323 | 1,323 | -7 | -0.5% | 8,900 |
| 2021/12/08 | 1,332 | 1,364 | 1,330 | 1,330 | -10 | -0.7% | 12,100 |
| 2021/12/07 | 1,317 | 1,348 | 1,305 | 1,340 | +41 | +3.2% | 20,700 |
| 2021/12/06 | 1,297 | 1,315 | 1,289 | 1,299 | +2 | +0.2% | 13,000 |
| 2021/12/03 | 1,299 | 1,327 | 1,295 | 1,297 | -20 | -1.5% | 26,800 |
| 2021/12/02 | 1,364 | 1,364 | 1,300 | 1,317 | +13 | +1% | 17,800 |
| 2021/12/01 | 1,336 | 1,340 | 1,279 | 1,304 | -32 | -2.4% | 27,500 |
| 2021/11/30 | 1,385 | 1,385 | 1,336 | 1,336 | -19 | -1.4% | 15,200 |
| 2021/11/29 | 1,408 | 1,408 | 1,355 | 1,355 | -32 | -2.3% | 15,000 |
| 2021/11/26 | 1,431 | 1,432 | 1,370 | 1,387 | -44 | -3.1% | 31,200 |
| 2021/11/25 | 1,462 | 1,463 | 1,420 | 1,431 | -31 | -2.1% | 17,400 |
| 2021/11/24 | 1,470 | 1,478 | 1,462 | 1,462 | -27 | -1.8% | 10,600 |
| 2021/11/22 | 1,484 | 1,493 | 1,475 | 1,489 | +11 | +0.7% | 6,900 |
| 2021/11/19 | 1,491 | 1,492 | 1,468 | 1,478 | +7 | +0.5% | 11,500 |
| 2021/11/18 | 1,484 | 1,488 | 1,456 | 1,471 | -12 | -0.8% | 17,700 |
| 2021/11/17 | 1,505 | 1,506 | 1,483 | 1,483 | -17 | -1.1% | 8,000 |
| 2021/11/16 | 1,500 | 1,510 | 1,490 | 1,500 | -9 | -0.6% | 13,400 |
| 2021/11/15 | 1,502 | 1,521 | 1,488 | 1,509 | +10 | +0.7% | 16,800 |
| 2021/11/12 | 1,488 | 1,499 | 1,470 | 1,499 | +11 | +0.7% | 10,100 |
801～
850
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
