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 |
|---|---|---|---|---|---|---|---|
| 2021/11/11 | 1,506 | 1,507 | 1,487 | 1,488 | -8 | -0.5% | 6,500 |
| 2021/11/10 | 1,521 | 1,521 | 1,491 | 1,496 | -25 | -1.6% | 5,500 |
| 2021/11/09 | 1,522 | 1,536 | 1,507 | 1,521 | -4 | -0.3% | 5,700 |
| 2021/11/08 | 1,533 | 1,533 | 1,507 | 1,525 | +1 | +0.1% | 20,200 |
| 2021/11/05 | 1,526 | 1,527 | 1,515 | 1,524 | -3 | -0.2% | 4,900 |
| 2021/11/04 | 1,540 | 1,540 | 1,527 | 1,527 | -12 | -0.8% | 6,100 |
| 2021/11/02 | 1,535 | 1,539 | 1,528 | 1,539 | +3 | +0.2% | 2,900 |
| 2021/11/01 | 1,562 | 1,564 | 1,530 | 1,536 | -1 | -0.1% | 5,700 |
| 2021/10/29 | 1,543 | 1,557 | 1,524 | 1,537 | +8 | +0.5% | 4,300 |
| 2021/10/28 | 1,532 | 1,532 | 1,523 | 1,529 | +1 | +0.1% | 3,500 |
| 2021/10/27 | 1,538 | 1,540 | 1,527 | 1,528 | -14 | -0.9% | 4,500 |
| 2021/10/26 | 1,553 | 1,573 | 1,540 | 1,542 | -17 | -1.1% | 8,900 |
| 2021/10/25 | 1,570 | 1,570 | 1,555 | 1,559 | -4 | -0.3% | 4,400 |
| 2021/10/22 | 1,564 | 1,584 | 1,559 | 1,563 | -24 | -1.5% | 8,000 |
| 2021/10/21 | 1,580 | 1,589 | 1,571 | 1,587 | +11 | +0.7% | 8,100 |
| 2021/10/20 | 1,593 | 1,593 | 1,575 | 1,576 | -7 | -0.4% | 6,800 |
| 2021/10/19 | 1,588 | 1,593 | 1,574 | 1,583 | -11 | -0.7% | 5,700 |
| 2021/10/18 | 1,555 | 1,599 | 1,555 | 1,594 | +42 | +2.7% | 12,800 |
| 2021/10/15 | 1,539 | 1,559 | 1,539 | 1,552 | +3 | +0.2% | 3,300 |
| 2021/10/14 | 1,508 | 1,568 | 1,508 | 1,549 | +35 | +2.3% | 7,900 |
| 2021/10/13 | 1,505 | 1,515 | 1,505 | 1,514 | -1 | -0.1% | 1,700 |
| 2021/10/12 | 1,508 | 1,515 | 1,505 | 1,515 | +7 | +0.5% | 1,300 |
| 2021/10/11 | 1,500 | 1,514 | 1,500 | 1,508 | +5 | +0.3% | 2,100 |
| 2021/10/08 | 1,509 | 1,519 | 1,500 | 1,503 | -6 | -0.4% | 2,200 |
| 2021/10/07 | 1,501 | 1,509 | 1,491 | 1,509 | +8 | +0.5% | 8,700 |
| 2021/10/06 | 1,523 | 1,523 | 1,495 | 1,501 | +1 | +0.1% | 8,300 |
| 2021/10/05 | 1,531 | 1,531 | 1,488 | 1,500 | -33 | -2.2% | 11,900 |
| 2021/10/04 | 1,565 | 1,565 | 1,510 | 1,533 | -28 | -1.8% | 12,300 |
| 2021/10/01 | 1,571 | 1,584 | 1,553 | 1,561 | -23 | -1.5% | 6,400 |
| 2021/09/30 | 1,597 | 1,597 | 1,574 | 1,584 | -3 | -0.2% | 6,800 |
| 2021/09/29 | 1,580 | 1,590 | 1,574 | 1,587 | +1 | +0.1% | 4,800 |
| 2021/09/28 | 1,607 | 1,607 | 1,577 | 1,586 | -14 | -0.9% | 6,600 |
| 2021/09/27 | 1,596 | 1,615 | 1,552 | 1,600 | +4 | +0.3% | 3,600 |
| 2021/09/24 | 1,608 | 1,608 | 1,580 | 1,596 | +20 | +1.3% | 11,600 |
| 2021/09/22 | 1,578 | 1,583 | 1,565 | 1,576 | +1 | +0.1% | 4,700 |
| 2021/09/21 | 1,556 | 1,577 | 1,551 | 1,575 | -21 | -1.3% | 12,700 |
| 2021/09/17 | 1,593 | 1,603 | 1,585 | 1,596 | +1 | +0.1% | 5,600 |
| 2021/09/16 | 1,600 | 1,600 | 1,586 | 1,595 | -4 | -0.3% | 7,100 |
| 2021/09/15 | 1,603 | 1,613 | 1,597 | 1,599 | -6 | -0.4% | 6,500 |
| 2021/09/14 | 1,607 | 1,613 | 1,592 | 1,605 | -2 | -0.1% | 11,800 |
| 2021/09/13 | 1,609 | 1,609 | 1,591 | 1,607 | +9 | +0.6% | 5,900 |
| 2021/09/10 | 1,585 | 1,602 | 1,585 | 1,598 | +16 | +1% | 7,600 |
| 2021/09/09 | 1,586 | 1,599 | 1,582 | 1,582 | -17 | -1.1% | 5,200 |
| 2021/09/08 | 1,587 | 1,600 | 1,582 | 1,599 | +10 | +0.6% | 12,900 |
| 2021/09/07 | 1,593 | 1,597 | 1,588 | 1,589 | -4 | -0.3% | 7,200 |
| 2021/09/06 | 1,600 | 1,607 | 1,590 | 1,593 | +2 | +0.1% | 9,400 |
| 2021/09/03 | 1,600 | 1,608 | 1,590 | 1,591 | -10 | -0.6% | 11,200 |
| 2021/09/02 | 1,611 | 1,621 | 1,600 | 1,601 | -10 | -0.6% | 6,000 |
| 2021/09/01 | 1,627 | 1,627 | 1,606 | 1,611 | -11 | -0.7% | 3,400 |
| 2021/08/31 | 1,606 | 1,622 | 1,600 | 1,622 | +29 | +1.8% | 1,600 |
851～
900
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
