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 |
---|---|---|---|---|---|---|---|
2021/03/24 | 1,880 | 1,881 | 1,801 | 1,846 | -33 | -1.8% | 32,400 |
2021/03/23 | 1,860 | 1,968 | 1,860 | 1,879 | +46 | +2.5% | 81,700 |
2021/03/22 | 1,811 | 1,848 | 1,780 | 1,833 | +5 | +0.3% | 24,400 |
2021/03/19 | 1,740 | 1,832 | 1,722 | 1,828 | +68 | +3.9% | 50,500 |
2021/03/18 | 1,700 | 1,761 | 1,684 | 1,760 | +77 | +4.6% | 73,300 |
2021/03/17 | 1,709 | 1,709 | 1,674 | 1,683 | -21 | -1.2% | 17,600 |
2021/03/16 | 1,735 | 1,735 | 1,692 | 1,704 | -8 | -0.5% | 20,400 |
2021/03/15 | 1,680 | 1,744 | 1,665 | 1,712 | +12 | +0.7% | 37,000 |
2021/03/12 | 1,678 | 1,705 | 1,661 | 1,700 | +34 | +2% | 17,100 |
2021/03/11 | 1,651 | 1,681 | 1,639 | 1,666 | -7 | -0.4% | 11,800 |
2021/03/10 | 1,696 | 1,696 | 1,662 | 1,673 | -57 | -3.3% | 16,900 |
2021/03/09 | 1,593 | 1,743 | 1,574 | 1,730 | +142 | +8.9% | 91,800 |
2021/03/08 | 1,540 | 1,593 | 1,535 | 1,588 | +55 | +3.6% | 21,200 |
2021/03/05 | 1,535 | 1,549 | 1,513 | 1,533 | -9 | -0.6% | 21,500 |
2021/03/04 | 1,558 | 1,567 | 1,532 | 1,542 | -16 | -1% | 13,000 |
2021/03/03 | 1,574 | 1,577 | 1,544 | 1,558 | -8 | -0.5% | 11,100 |
2021/03/02 | 1,585 | 1,602 | 1,552 | 1,566 | -14 | -0.9% | 12,900 |
2021/03/01 | 1,584 | 1,585 | 1,553 | 1,580 | +20 | +1.3% | 9,200 |
2021/02/26 | 1,570 | 1,585 | 1,550 | 1,560 | -23 | -1.5% | 25,200 |
2021/02/25 | 1,590 | 1,595 | 1,564 | 1,583 | +7 | +0.4% | 11,200 |
2021/02/24 | 1,581 | 1,599 | 1,553 | 1,576 | -5 | -0.3% | 12,800 |
2021/02/22 | 1,607 | 1,619 | 1,581 | 1,581 | +14 | +0.9% | 16,200 |
2021/02/19 | 1,591 | 1,592 | 1,561 | 1,567 | -29 | -1.8% | 18,600 |
2021/02/18 | 1,639 | 1,640 | 1,591 | 1,596 | -34 | -2.1% | 10,600 |
2021/02/17 | 1,574 | 1,632 | 1,574 | 1,630 | +59 | +3.8% | 9,700 |
2021/02/16 | 1,610 | 1,622 | 1,570 | 1,571 | -24 | -1.5% | 21,000 |
2021/02/15 | 1,615 | 1,615 | 1,582 | 1,595 | -27 | -1.7% | 14,400 |
2021/02/12 | 1,660 | 1,660 | 1,594 | 1,622 | -46 | -2.8% | 31,500 |
2021/02/10 | 1,682 | 1,688 | 1,661 | 1,668 | -8 | -0.5% | 13,100 |
2021/02/09 | 1,698 | 1,698 | 1,652 | 1,676 | -14 | -0.8% | 12,400 |
2021/02/08 | 1,709 | 1,710 | 1,669 | 1,690 | +21 | +1.3% | 13,400 |
2021/02/05 | 1,667 | 1,673 | 1,653 | 1,669 | -2 | -0.1% | 11,100 |
2021/02/04 | 1,711 | 1,711 | 1,663 | 1,671 | -29 | -1.7% | 14,600 |
2021/02/03 | 1,680 | 1,710 | 1,668 | 1,700 | +35 | +2.1% | 23,900 |
2021/02/02 | 1,635 | 1,665 | 1,613 | 1,665 | +32 | +2% | 18,400 |
2021/02/01 | 1,593 | 1,646 | 1,570 | 1,633 | +60 | +3.8% | 16,400 |
2021/01/29 | 1,626 | 1,645 | 1,570 | 1,573 | -52 | -3.2% | 31,000 |
2021/01/28 | 1,628 | 1,645 | 1,612 | 1,625 | -40 | -2.4% | 21,600 |
2021/01/27 | 1,681 | 1,684 | 1,662 | 1,665 | +3 | +0.2% | 5,500 |
2021/01/26 | 1,700 | 1,703 | 1,658 | 1,662 | -35 | -2.1% | 9,100 |
2021/01/25 | 1,666 | 1,700 | 1,666 | 1,697 | +42 | +2.5% | 8,400 |
2021/01/22 | 1,663 | 1,674 | 1,653 | 1,655 | +9 | +0.5% | 7,200 |
2021/01/21 | 1,626 | 1,660 | 1,626 | 1,646 | +20 | +1.2% | 13,400 |
2021/01/20 | 1,658 | 1,660 | 1,613 | 1,626 | -24 | -1.5% | 20,600 |
2021/01/19 | 1,660 | 1,683 | 1,646 | 1,650 | -8 | -0.5% | 14,600 |
2021/01/18 | 1,732 | 1,732 | 1,647 | 1,658 | -47 | -2.8% | 25,100 |
2021/01/15 | 1,682 | 1,711 | 1,621 | 1,705 | +17 | +1% | 55,900 |
2021/01/14 | 1,681 | 1,758 | 1,659 | 1,688 | -6 | -0.4% | 64,500 |
2021/01/13 | 1,620 | 1,770 | 1,620 | 1,694 | +94 | +5.9% | 123,600 |
2021/01/12 | 1,557 | 1,600 | 1,528 | 1,600 | +106 | +7.1% | 60,000 |
1051~
1100
件表示中 / 3737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 | 130,900円 | +15.8% | +30.3% | 1.91% | 18.05倍 | 1.11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 |
ビザスク | 80,000円 | +9.1% | -14.5% | 0.00% | 15.42倍 | -0.82倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
スカラ | 41,100円 | -22.5% | - | 4.01% | 13.22倍 | 1.63倍 |
|
サイト内検索など、企業向けASPサービスで実績。人材事業、トレカ買取・販売のECも展開 |
ARアドバン | 211,100円 | +10.0% | +29.5% | 0.00% | 21.00倍 | 3.90倍 |
|
クラウド技術とデータ・AI活用によるDX化支援。コンサル、開発、保守まで提供。人材紹介も |
昭和システム | 149,700円 | +2.2% | +2.2% | 3.67% | 9.59倍 | 1.20倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
市場注目の銘柄
チャート関連のコラム