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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,575 | 1,575 | 1,550 | 1,550 | -9 | -0.6% | 12,400 |
| 2023/12/14 | 1,569 | 1,589 | 1,545 | 1,559 | ±0 | ±0% | 20,000 |
| 2023/12/13 | 1,542 | 1,559 | 1,533 | 1,559 | +17 | +1.1% | 14,800 |
| 2023/12/12 | 1,575 | 1,581 | 1,542 | 1,542 | -50 | -3.1% | 38,300 |
| 2023/12/11 | 1,596 | 1,602 | 1,584 | 1,592 | +12 | +0.8% | 11,800 |
| 2023/12/08 | 1,610 | 1,617 | 1,562 | 1,580 | -36 | -2.2% | 40,600 |
| 2023/12/07 | 1,621 | 1,630 | 1,614 | 1,616 | -14 | -0.9% | 14,300 |
| 2023/12/06 | 1,618 | 1,641 | 1,616 | 1,630 | -1 | -0.1% | 24,800 |
| 2023/12/05 | 1,644 | 1,660 | 1,630 | 1,631 | -30 | -1.8% | 24,800 |
| 2023/12/04 | 1,660 | 1,675 | 1,643 | 1,661 | +33 | +2% | 19,800 |
| 2023/12/01 | 1,642 | 1,642 | 1,611 | 1,628 | -15 | -0.9% | 17,400 |
| 2023/11/30 | 1,656 | 1,660 | 1,629 | 1,643 | -11 | -0.7% | 8,000 |
| 2023/11/29 | 1,622 | 1,658 | 1,622 | 1,654 | +20 | +1.2% | 11,100 |
| 2023/11/28 | 1,651 | 1,660 | 1,612 | 1,634 | -14 | -0.8% | 19,300 |
| 2023/11/27 | 1,645 | 1,667 | 1,641 | 1,648 | +19 | +1.2% | 14,200 |
| 2023/11/24 | 1,675 | 1,690 | 1,625 | 1,629 | -45 | -2.7% | 38,900 |
| 2023/11/22 | 1,732 | 1,732 | 1,662 | 1,674 | -76 | -4.3% | 63,400 |
| 2023/11/21 | 1,731 | 1,779 | 1,729 | 1,750 | +13 | +0.7% | 22,800 |
| 2023/11/20 | 1,720 | 1,747 | 1,720 | 1,737 | +21 | +1.2% | 13,500 |
| 2023/11/17 | 1,722 | 1,741 | 1,706 | 1,716 | -7 | -0.4% | 12,100 |
| 2023/11/16 | 1,736 | 1,749 | 1,722 | 1,723 | -22 | -1.3% | 13,300 |
| 2023/11/15 | 1,777 | 1,777 | 1,725 | 1,745 | -12 | -0.7% | 19,600 |
| 2023/11/14 | 1,752 | 1,757 | 1,732 | 1,757 | +9 | +0.5% | 11,000 |
| 2023/11/13 | 1,770 | 1,777 | 1,721 | 1,748 | -40 | -2.2% | 36,200 |
| 2023/11/10 | 1,783 | 1,796 | 1,757 | 1,788 | +7 | +0.4% | 31,000 |
| 2023/11/09 | 1,690 | 1,789 | 1,686 | 1,781 | +111 | +6.6% | 41,700 |
| 2023/11/08 | 1,700 | 1,700 | 1,655 | 1,670 | -21 | -1.2% | 10,000 |
| 2023/11/07 | 1,679 | 1,697 | 1,672 | 1,691 | -21 | -1.2% | 12,200 |
| 2023/11/06 | 1,684 | 1,729 | 1,684 | 1,712 | +42 | +2.5% | 18,000 |
| 2023/11/02 | 1,724 | 1,732 | 1,640 | 1,670 | -54 | -3.1% | 47,800 |
| 2023/11/01 | 1,745 | 1,745 | 1,693 | 1,724 | -1 | -0.1% | 20,100 |
| 2023/10/31 | 1,698 | 1,725 | 1,666 | 1,725 | +32 | +1.9% | 10,900 |
| 2023/10/30 | 1,706 | 1,710 | 1,682 | 1,693 | -9 | -0.5% | 6,600 |
| 2023/10/27 | 1,648 | 1,708 | 1,648 | 1,702 | +57 | +3.5% | 10,100 |
| 2023/10/26 | 1,678 | 1,680 | 1,638 | 1,645 | -35 | -2.1% | 14,500 |
| 2023/10/25 | 1,660 | 1,698 | 1,660 | 1,680 | +22 | +1.3% | 22,800 |
| 2023/10/24 | 1,613 | 1,664 | 1,589 | 1,658 | +38 | +2.3% | 28,100 |
| 2023/10/23 | 1,648 | 1,653 | 1,611 | 1,620 | -21 | -1.3% | 20,500 |
| 2023/10/20 | 1,640 | 1,652 | 1,592 | 1,641 | -14 | -0.8% | 34,300 |
| 2023/10/19 | 1,659 | 1,738 | 1,636 | 1,655 | -33 | -2% | 96,000 |
| 2023/10/18 | 1,636 | 1,688 | 1,636 | 1,688 | +42 | +2.6% | 8,200 |
| 2023/10/17 | 1,629 | 1,662 | 1,629 | 1,646 | +21 | +1.3% | 14,800 |
| 2023/10/16 | 1,645 | 1,667 | 1,615 | 1,625 | -44 | -2.6% | 39,100 |
| 2023/10/13 | 1,703 | 1,706 | 1,666 | 1,669 | -54 | -3.1% | 15,600 |
| 2023/10/12 | 1,688 | 1,724 | 1,688 | 1,723 | +31 | +1.8% | 16,600 |
| 2023/10/11 | 1,730 | 1,742 | 1,685 | 1,692 | -44 | -2.5% | 25,000 |
| 2023/10/10 | 1,712 | 1,742 | 1,712 | 1,736 | +15 | +0.9% | 12,800 |
| 2023/10/06 | 1,717 | 1,725 | 1,701 | 1,721 | +4 | +0.2% | 11,500 |
| 2023/10/05 | 1,698 | 1,717 | 1,670 | 1,717 | +56 | +3.4% | 26,300 |
| 2023/10/04 | 1,681 | 1,702 | 1,653 | 1,661 | -66 | -3.8% | 48,400 |
101～
150
件表示中 / 3457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 | 135,400円 | +9.5% | -26.4% | 1.48% | 33.37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 |
| データＨＲ | 62,100円 | +11.1% | - | 0.00% | - | 2.25倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| ＳＳＳＫ ＨＤ | 44,400円 | - | - | - | - | 1.88倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| アイキューブ | 140,800円 | +12.7% | +6.6% | 2.27% | 16.20倍 | 2.73倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| ＢＢＳｅｃ | 161,700円 | +10.1% | +21.2% | 0.62% | 16.22倍 | 3.75倍 |
|
監査や脆弱性診断などセキュリティサービス提供。大手、金融系に強み。同業のＧＳＸが大株主 |
市場注目の銘柄
チャート関連のコラム
