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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,195 | 3,225 | 3,140 | 3,215 | +5 | +0.2% | 24,700 |
| 2018/02/28 | 3,180 | 3,235 | 3,180 | 3,210 | +5 | +0.2% | 15,000 |
| 2018/02/27 | 3,240 | 3,240 | 3,185 | 3,205 | +5 | +0.2% | 19,600 |
| 2018/02/26 | 3,210 | 3,275 | 3,190 | 3,200 | +15 | +0.5% | 37,200 |
| 2018/02/23 | 3,150 | 3,210 | 3,150 | 3,185 | +30 | +1% | 18,100 |
| 2018/02/22 | 3,180 | 3,200 | 3,120 | 3,155 | -65 | -2% | 31,800 |
| 2018/02/21 | 3,205 | 3,235 | 3,185 | 3,220 | -10 | -0.3% | 18,600 |
| 2018/02/20 | 3,250 | 3,255 | 3,185 | 3,230 | +10 | +0.3% | 21,900 |
| 2018/02/19 | 3,195 | 3,235 | 3,160 | 3,220 | +90 | +2.9% | 25,700 |
| 2018/02/16 | 3,070 | 3,170 | 3,060 | 3,130 | +75 | +2.5% | 38,200 |
| 2018/02/15 | 3,005 | 3,110 | 3,005 | 3,055 | +55 | +1.8% | 42,000 |
| 2018/02/14 | 3,040 | 3,070 | 2,900 | 3,000 | -40 | -1.3% | 96,600 |
| 2018/02/13 | 3,200 | 3,220 | 3,035 | 3,040 | -250 | -7.6% | 124,100 |
| 2018/02/09 | 3,060 | 3,290 | 3,060 | 3,290 | ±0 | ±0% | 66,000 |
| 2018/02/08 | 3,170 | 3,320 | 3,170 | 3,290 | +110 | +3.5% | 54,000 |
| 2018/02/07 | 3,455 | 3,460 | 3,170 | 3,180 | +20 | +0.6% | 105,000 |
| 2018/02/06 | 3,200 | 3,300 | 3,010 | 3,160 | -340 | -9.7% | 219,700 |
| 2018/02/05 | 3,480 | 3,550 | 3,460 | 3,500 | -160 | -4.4% | 119,100 |
| 2018/02/02 | 3,555 | 3,665 | 3,500 | 3,660 | +105 | +3% | 99,000 |
| 2018/02/01 | 3,545 | 3,600 | 3,510 | 3,555 | +55 | +1.6% | 58,800 |
| 2018/01/31 | 3,520 | 3,590 | 3,485 | 3,500 | -20 | -0.6% | 95,600 |
| 2018/01/30 | 3,640 | 3,640 | 3,480 | 3,520 | -130 | -3.6% | 169,900 |
| 2018/01/29 | 3,780 | 3,785 | 3,590 | 3,650 | -40 | -1.1% | 158,300 |
| 2018/01/26 | 3,810 | 3,810 | 3,690 | 3,690 | -140 | -3.7% | 128,300 |
| 2018/01/25 | 3,870 | 3,910 | 3,760 | 3,830 | -55 | -1.4% | 113,800 |
| 2018/01/24 | 3,955 | 3,985 | 3,870 | 3,885 | -80 | -2% | 75,000 |
| 2018/01/23 | 3,950 | 4,025 | 3,865 | 3,965 | +65 | +1.7% | 72,000 |
| 2018/01/22 | 3,895 | 4,055 | 3,885 | 3,900 | +30 | +0.8% | 90,200 |
| 2018/01/19 | 3,905 | 3,960 | 3,860 | 3,870 | -25 | -0.6% | 52,300 |
| 2018/01/18 | 4,050 | 4,095 | 3,875 | 3,895 | -155 | -3.8% | 103,100 |
| 2018/01/17 | 3,985 | 4,070 | 3,920 | 4,050 | +10 | +0.2% | 88,000 |
| 2018/01/16 | 4,080 | 4,085 | 3,885 | 4,040 | -30 | -0.7% | 210,900 |
| 2018/01/15 | 4,150 | 4,160 | 3,980 | 4,070 | -60 | -1.5% | 139,600 |
| 2018/01/12 | 4,095 | 4,215 | 3,970 | 4,130 | +175 | +4.4% | 277,200 |
| 2018/01/11 | 3,700 | 3,980 | 3,650 | 3,955 | +255 | +6.9% | 274,800 |
| 2018/01/10 | 3,680 | 3,710 | 3,650 | 3,700 | ±0 | ±0% | 90,300 |
| 2018/01/09 | 3,580 | 3,745 | 3,570 | 3,700 | +195 | +5.6% | 203,000 |
| 2018/01/05 | 3,490 | 3,550 | 3,405 | 3,505 | +30 | +0.9% | 116,700 |
| 2018/01/04 | 3,350 | 3,480 | 3,315 | 3,475 | +195 | +5.9% | 157,600 |
| 2017/12/29 | 3,230 | 3,310 | 3,230 | 3,280 | +70 | +2.2% | 56,900 |
| 2017/12/28 | 3,250 | 3,315 | 3,210 | 3,210 | -25 | -0.8% | 64,500 |
| 2017/12/27 | 3,160 | 3,240 | 3,150 | 3,235 | +65 | +2.1% | 56,800 |
| 2017/12/26 | 3,100 | 3,190 | 3,095 | 3,170 | +55 | +1.8% | 84,400 |
| 2017/12/25 | 3,170 | 3,180 | 3,105 | 3,115 | -65 | -2% | 114,900 |
| 2017/12/22 | 3,210 | 3,230 | 3,165 | 3,180 | -80 | -2.5% | 70,700 |
| 2017/12/21 | 3,285 | 3,285 | 3,205 | 3,260 | -35 | -1.1% | 77,300 |
| 2017/12/20 | 3,100 | 3,380 | 3,095 | 3,295 | +210 | +6.8% | 430,500 |
| 2017/12/19 | 3,170 | 3,175 | 3,085 | 3,085 | -90 | -2.8% | 77,900 |
| 2017/12/18 | 3,270 | 3,275 | 3,165 | 3,175 | -35 | -1.1% | 86,400 |
| 2017/12/15 | 3,280 | 3,295 | 3,205 | 3,210 | ±0 | ±0% | 92,000 |
1751～
1800
件表示中 / 3692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 | 141,900円 | +9.5% | -26.4% | 1.41% | 33.83倍 | 1.21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 |
| 東海ソフト | 160,800円 | +8.7% | +9.3% | 3.23% | 9.62倍 | 1.40倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| 鈴与シンワ | 263,200円 | +10.7% | +20.0% | 3.42% | 8.14倍 | 2.02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 |
| キーウェア | 86,200円 | +2.4% | +0.9% | 3.25% | 8.18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 |
| フォーバルＴＬ | 46,800円 | +7.3% | +9.1% | 4.27% | 11.20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 |
市場注目の銘柄
チャート関連のコラム
