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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,786 | 1,786 | 1,727 | 1,727 | -25 | -1.4% | 6,000 |
| 2021/07/20 | 1,760 | 1,800 | 1,737 | 1,752 | -48 | -2.7% | 9,400 |
| 2021/07/19 | 1,717 | 1,847 | 1,717 | 1,800 | +90 | +5.3% | 36,600 |
| 2021/07/16 | 1,711 | 1,712 | 1,703 | 1,710 | +4 | +0.2% | 1,600 |
| 2021/07/15 | 1,707 | 1,712 | 1,700 | 1,706 | -15 | -0.9% | 4,100 |
| 2021/07/14 | 1,735 | 1,741 | 1,721 | 1,721 | -15 | -0.9% | 4,300 |
| 2021/07/13 | 1,705 | 1,737 | 1,704 | 1,736 | +29 | +1.7% | 7,700 |
| 2021/07/12 | 1,717 | 1,735 | 1,707 | 1,707 | -10 | -0.6% | 11,400 |
| 2021/07/09 | 1,674 | 1,717 | 1,674 | 1,717 | +27 | +1.6% | 7,800 |
| 2021/07/08 | 1,695 | 1,707 | 1,680 | 1,690 | -12 | -0.7% | 8,000 |
| 2021/07/07 | 1,719 | 1,719 | 1,677 | 1,702 | -17 | -1% | 11,500 |
| 2021/07/06 | 1,719 | 1,723 | 1,700 | 1,719 | +8 | +0.5% | 5,600 |
| 2021/07/05 | 1,718 | 1,729 | 1,711 | 1,711 | -2 | -0.1% | 4,600 |
| 2021/07/02 | 1,707 | 1,725 | 1,707 | 1,713 | +6 | +0.4% | 2,100 |
| 2021/07/01 | 1,706 | 1,728 | 1,701 | 1,707 | -11 | -0.6% | 4,400 |
| 2021/06/30 | 1,730 | 1,744 | 1,710 | 1,718 | -2 | -0.1% | 5,400 |
| 2021/06/29 | 1,724 | 1,725 | 1,712 | 1,720 | -17 | -1% | 1,700 |
| 2021/06/28 | 1,760 | 1,760 | 1,725 | 1,737 | +6 | +0.3% | 4,600 |
| 2021/06/25 | 1,717 | 1,733 | 1,701 | 1,731 | +13 | +0.8% | 3,400 |
| 2021/06/24 | 1,699 | 1,718 | 1,699 | 1,718 | +6 | +0.4% | 2,800 |
| 2021/06/23 | 1,729 | 1,729 | 1,691 | 1,712 | -7 | -0.4% | 4,200 |
| 2021/06/22 | 1,710 | 1,719 | 1,680 | 1,719 | +35 | +2.1% | 9,000 |
| 2021/06/21 | 1,721 | 1,725 | 1,681 | 1,684 | -46 | -2.7% | 12,900 |
| 2021/06/18 | 1,749 | 1,756 | 1,721 | 1,730 | -16 | -0.9% | 8,500 |
| 2021/06/17 | 1,773 | 1,773 | 1,740 | 1,746 | -38 | -2.1% | 8,900 |
| 2021/06/16 | 1,787 | 1,788 | 1,770 | 1,784 | +7 | +0.4% | 3,100 |
| 2021/06/15 | 1,778 | 1,788 | 1,763 | 1,777 | -17 | -0.9% | 11,200 |
| 2021/06/14 | 1,788 | 1,798 | 1,779 | 1,794 | +19 | +1.1% | 5,400 |
| 2021/06/11 | 1,778 | 1,790 | 1,769 | 1,775 | -9 | -0.5% | 8,900 |
| 2021/06/10 | 1,756 | 1,790 | 1,743 | 1,784 | +28 | +1.6% | 9,900 |
| 2021/06/09 | 1,750 | 1,781 | 1,750 | 1,756 | ±0 | ±0% | 7,300 |
| 2021/06/08 | 1,739 | 1,769 | 1,736 | 1,756 | +1 | +0.1% | 9,700 |
| 2021/06/07 | 1,690 | 1,766 | 1,690 | 1,755 | +65 | +3.8% | 17,200 |
| 2021/06/04 | 1,710 | 1,710 | 1,671 | 1,690 | -20 | -1.2% | 18,600 |
| 2021/06/03 | 1,725 | 1,729 | 1,700 | 1,710 | -2 | -0.1% | 6,600 |
| 2021/06/02 | 1,740 | 1,740 | 1,710 | 1,712 | -20 | -1.2% | 4,000 |
| 2021/06/01 | 1,710 | 1,733 | 1,709 | 1,732 | +20 | +1.2% | 4,500 |
| 2021/05/31 | 1,744 | 1,744 | 1,706 | 1,712 | -35 | -2% | 8,100 |
| 2021/05/28 | 1,764 | 1,764 | 1,744 | 1,747 | -4 | -0.2% | 3,900 |
| 2021/05/27 | 1,760 | 1,762 | 1,732 | 1,751 | -10 | -0.6% | 4,100 |
| 2021/05/26 | 1,781 | 1,781 | 1,747 | 1,761 | -21 | -1.2% | 14,900 |
| 2021/05/25 | 1,795 | 1,799 | 1,779 | 1,782 | -12 | -0.7% | 3,900 |
| 2021/05/24 | 1,842 | 1,842 | 1,785 | 1,794 | -8 | -0.4% | 6,600 |
| 2021/05/21 | 1,845 | 1,845 | 1,800 | 1,802 | -23 | -1.3% | 14,900 |
| 2021/05/20 | 1,730 | 1,834 | 1,730 | 1,825 | +96 | +5.6% | 35,000 |
| 2021/05/19 | 1,712 | 1,752 | 1,688 | 1,729 | +30 | +1.8% | 22,700 |
| 2021/05/18 | 1,713 | 1,738 | 1,675 | 1,699 | +23 | +1.4% | 31,100 |
| 2021/05/17 | 1,761 | 1,770 | 1,649 | 1,676 | -125 | -6.9% | 56,000 |
| 2021/05/14 | 1,788 | 1,805 | 1,761 | 1,801 | +13 | +0.7% | 17,900 |
| 2021/05/13 | 1,834 | 1,834 | 1,772 | 1,788 | -44 | -2.4% | 27,700 |
1001～
1050
件表示中 / 3768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 | 139,900円 | +15.8% | +30.3% | 1.79% | 19.34倍 | 1.19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 |
| Ｓ＆Ｊ | 138,500円 | +29.7% | +23.2% | 0.00% | 21.80倍 | 3.83倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| ミンカブ | 50,600円 | -17.5% | - | 0.00% | 38.89倍 | 25.25倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| 昭文社ＨＤ | 42,000円 | +6.3% | -26.2% | 1.19% | 152.73倍 | 0.59倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。地図情報活用した新事業模索 |
| アクリート | 107,800円 | +34.2% | +47.4% | 0.93% | 28.85倍 | 3.09倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
市場注目の銘柄
チャート関連のコラム
