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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,716 | 1,738 | 1,678 | 1,681 | -17 | -1% | 50,600 |
| 2025/02/14 | 1,620 | 1,698 | 1,589 | 1,698 | +83 | +5.1% | 80,200 |
| 2025/02/13 | 1,556 | 1,623 | 1,520 | 1,615 | +117 | +7.8% | 46,700 |
| 2025/02/12 | 1,523 | 1,680 | 1,498 | 1,498 | -20 | -1.3% | 88,200 |
| 2025/02/10 | 1,485 | 1,522 | 1,485 | 1,518 | +43 | +2.9% | 7,000 |
| 2025/02/07 | 1,475 | 1,494 | 1,472 | 1,475 | -15 | -1% | 11,400 |
| 2025/02/06 | 1,485 | 1,500 | 1,476 | 1,490 | +4 | +0.3% | 9,000 |
| 2025/02/05 | 1,499 | 1,500 | 1,480 | 1,486 | -12 | -0.8% | 6,900 |
| 2025/02/04 | 1,489 | 1,500 | 1,480 | 1,498 | +9 | +0.6% | 9,000 |
| 2025/02/03 | 1,491 | 1,521 | 1,461 | 1,489 | +6 | +0.4% | 15,400 |
| 2025/01/31 | 1,528 | 1,528 | 1,483 | 1,483 | -47 | -3.1% | 11,400 |
| 2025/01/30 | 1,527 | 1,540 | 1,508 | 1,530 | +3 | +0.2% | 1,700 |
| 2025/01/29 | 1,520 | 1,542 | 1,518 | 1,527 | +19 | +1.3% | 7,800 |
| 2025/01/28 | 1,492 | 1,515 | 1,482 | 1,508 | +8 | +0.5% | 7,300 |
| 2025/01/27 | 1,527 | 1,527 | 1,475 | 1,500 | -26 | -1.7% | 14,100 |
| 2025/01/24 | 1,470 | 1,541 | 1,466 | 1,526 | +51 | +3.5% | 15,800 |
| 2025/01/23 | 1,500 | 1,500 | 1,475 | 1,475 | -25 | -1.7% | 9,600 |
| 2025/01/22 | 1,500 | 1,510 | 1,483 | 1,500 | +7 | +0.5% | 8,800 |
| 2025/01/21 | 1,520 | 1,526 | 1,481 | 1,493 | -15 | -1% | 9,800 |
| 2025/01/20 | 1,514 | 1,542 | 1,500 | 1,508 | -21 | -1.4% | 12,900 |
| 2025/01/17 | 1,503 | 1,531 | 1,490 | 1,529 | +17 | +1.1% | 15,700 |
| 2025/01/16 | 1,520 | 1,532 | 1,511 | 1,512 | -14 | -0.9% | 5,300 |
| 2025/01/15 | 1,536 | 1,539 | 1,506 | 1,526 | -6 | -0.4% | 11,200 |
| 2025/01/14 | 1,555 | 1,555 | 1,515 | 1,532 | -53 | -3.3% | 21,800 |
| 2025/01/10 | 1,484 | 1,598 | 1,483 | 1,585 | +92 | +6.2% | 41,000 |
| 2025/01/09 | 1,650 | 1,650 | 1,490 | 1,493 | -160 | -9.7% | 94,800 |
| 2025/01/08 | 1,755 | 1,755 | 1,640 | 1,653 | -102 | -5.8% | 97,100 |
| 2025/01/07 | 1,680 | 1,755 | 1,615 | 1,755 | +75 | +4.5% | 95,700 |
| 2025/01/06 | 1,641 | 1,705 | 1,630 | 1,680 | +93 | +5.9% | 60,400 |
| 2024/12/30 | 1,631 | 1,639 | 1,587 | 1,587 | -26 | -1.6% | 26,200 |
| 2024/12/27 | 1,583 | 1,628 | 1,576 | 1,613 | +41 | +2.6% | 26,100 |
| 2024/12/26 | 1,551 | 1,627 | 1,545 | 1,572 | +21 | +1.4% | 58,700 |
| 2024/12/25 | 1,595 | 1,618 | 1,536 | 1,551 | -29 | -1.8% | 44,700 |
| 2024/12/24 | 1,651 | 1,683 | 1,580 | 1,580 | +9 | +0.6% | 65,000 |
| 2024/12/23 | 1,587 | 1,630 | 1,536 | 1,571 | -21 | -1.3% | 69,100 |
| 2024/12/20 | 1,630 | 1,698 | 1,592 | 1,592 | -44 | -2.7% | 50,700 |
| 2024/12/19 | 1,600 | 1,666 | 1,585 | 1,636 | +1 | +0.1% | 72,700 |
| 2024/12/18 | 1,769 | 1,834 | 1,633 | 1,635 | -154 | -8.6% | 134,100 |
| 2024/12/17 | 2,176 | 2,192 | 1,752 | 1,789 | -323 | -15.3% | 236,100 |
| 2024/12/16 | 1,884 | 2,150 | 1,884 | 2,112 | +238 | +12.7% | 247,200 |
| 2024/12/13 | 1,810 | 1,955 | 1,800 | 1,874 | +78 | +4.3% | 132,200 |
| 2024/12/12 | 1,697 | 1,800 | 1,650 | 1,796 | +139 | +8.4% | 104,200 |
| 2024/12/11 | 1,621 | 1,824 | 1,621 | 1,657 | +45 | +2.8% | 166,000 |
| 2024/12/10 | 1,585 | 1,636 | 1,585 | 1,612 | +30 | +1.9% | 59,300 |
| 2024/12/09 | 1,616 | 1,655 | 1,521 | 1,582 | -154 | -8.9% | 222,700 |
| 2024/12/06 | 1,450 | 1,736 | 1,450 | 1,736 | +300 | +20.9% | 252,400 |
| 2024/12/05 | 1,457 | 1,457 | 1,422 | 1,436 | -13 | -0.9% | 17,600 |
| 2024/12/04 | 1,399 | 1,463 | 1,399 | 1,449 | +54 | +3.9% | 42,000 |
| 2024/12/03 | 1,388 | 1,425 | 1,376 | 1,395 | +16 | +1.2% | 22,300 |
| 2024/12/02 | 1,396 | 1,396 | 1,363 | 1,379 | -9 | -0.6% | 13,400 |
51～
100
件表示中 / 3691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 | 140,100円 | +9.5% | -26.4% | 1.43% | 33.39倍 | 1.20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 |
| ＲＯＸＸ | 107,100円 | +50.6% | - | 0.00% | - | 8.64倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ニフティライフ | 126,100円 | +33.9% | +1.0% | 2.54% | 13.43倍 | 1.48倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
| フォーバルＴＬ | 46,400円 | +7.3% | +9.1% | 4.31% | 11.11倍 | 2.52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 | 86,400円 | +2.4% | +0.9% | 3.24% | 8.20倍 | 0.81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
