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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 3,495 | 3,550 | 3,475 | 3,495 | +70 | +2% | 26,300 |
| 2017/09/29 | 3,450 | 3,485 | 3,420 | 3,425 | -40 | -1.2% | 15,100 |
| 2017/09/28 | 3,475 | 3,480 | 3,415 | 3,465 | +60 | +1.8% | 9,800 |
| 2017/09/27 | 3,355 | 3,420 | 3,355 | 3,405 | +55 | +1.6% | 17,100 |
| 2017/09/26 | 3,450 | 3,460 | 3,300 | 3,350 | -20 | -0.6% | 33,700 |
| 2017/09/25 | 3,365 | 3,385 | 3,350 | 3,370 | +25 | +0.7% | 7,000 |
| 2017/09/22 | 3,390 | 3,390 | 3,320 | 3,345 | -15 | -0.4% | 11,600 |
| 2017/09/21 | 3,330 | 3,380 | 3,320 | 3,360 | +50 | +1.5% | 12,100 |
| 2017/09/20 | 3,345 | 3,360 | 3,310 | 3,310 | -35 | -1% | 12,600 |
| 2017/09/19 | 3,350 | 3,415 | 3,295 | 3,345 | +50 | +1.5% | 21,600 |
| 2017/09/15 | 3,280 | 3,310 | 3,275 | 3,295 | -20 | -0.6% | 5,700 |
| 2017/09/14 | 3,415 | 3,415 | 3,275 | 3,315 | -80 | -2.4% | 15,900 |
| 2017/09/13 | 3,320 | 3,415 | 3,310 | 3,395 | +60 | +1.8% | 20,700 |
| 2017/09/12 | 3,300 | 3,360 | 3,300 | 3,335 | +55 | +1.7% | 13,800 |
| 2017/09/11 | 3,270 | 3,310 | 3,240 | 3,280 | +10 | +0.3% | 9,300 |
| 2017/09/08 | 3,380 | 3,380 | 3,265 | 3,270 | -65 | -1.9% | 10,900 |
| 2017/09/07 | 3,190 | 3,435 | 3,190 | 3,335 | +165 | +5.2% | 57,000 |
| 2017/09/06 | 3,105 | 3,215 | 3,105 | 3,170 | -55 | -1.7% | 27,300 |
| 2017/09/05 | 3,375 | 3,375 | 3,200 | 3,225 | -140 | -4.2% | 33,600 |
| 2017/09/04 | 3,410 | 3,415 | 3,355 | 3,365 | -60 | -1.8% | 13,900 |
| 2017/09/01 | 3,415 | 3,435 | 3,400 | 3,425 | -5 | -0.1% | 12,500 |
| 2017/08/31 | 3,465 | 3,490 | 3,375 | 3,430 | -15 | -0.4% | 15,800 |
| 2017/08/30 | 3,465 | 3,475 | 3,440 | 3,445 | -25 | -0.7% | 7,100 |
| 2017/08/29 | 3,460 | 3,495 | 3,460 | 3,470 | -45 | -1.3% | 6,400 |
| 2017/08/28 | 3,470 | 3,515 | 3,465 | 3,515 | +75 | +2.2% | 13,200 |
| 2017/08/25 | 3,440 | 3,450 | 3,415 | 3,440 | ±0 | ±0% | 5,700 |
| 2017/08/24 | 3,425 | 3,500 | 3,400 | 3,440 | +5 | +0.1% | 13,700 |
| 2017/08/23 | 3,435 | 3,455 | 3,425 | 3,435 | +5 | +0.1% | 13,000 |
| 2017/08/22 | 3,420 | 3,475 | 3,420 | 3,430 | +15 | +0.4% | 4,700 |
| 2017/08/21 | 3,475 | 3,495 | 3,405 | 3,415 | -65 | -1.9% | 11,600 |
| 2017/08/18 | 3,485 | 3,500 | 3,480 | 3,480 | -25 | -0.7% | 5,700 |
| 2017/08/17 | 3,500 | 3,530 | 3,495 | 3,505 | +25 | +0.7% | 11,000 |
| 2017/08/16 | 3,470 | 3,505 | 3,465 | 3,480 | ±0 | ±0% | 9,200 |
| 2017/08/15 | 3,495 | 3,520 | 3,465 | 3,480 | -10 | -0.3% | 12,000 |
| 2017/08/14 | 3,480 | 3,520 | 3,430 | 3,490 | -15 | -0.4% | 14,500 |
| 2017/08/10 | 3,645 | 3,645 | 3,490 | 3,505 | -35 | -1% | 20,000 |
| 2017/08/09 | 3,570 | 3,580 | 3,500 | 3,540 | -50 | -1.4% | 14,500 |
| 2017/08/08 | 3,645 | 3,645 | 3,585 | 3,590 | -75 | -2% | 8,100 |
| 2017/08/07 | 3,500 | 3,675 | 3,500 | 3,665 | +165 | +4.7% | 33,600 |
| 2017/08/04 | 3,520 | 3,555 | 3,500 | 3,500 | -50 | -1.4% | 13,100 |
| 2017/08/03 | 3,540 | 3,560 | 3,510 | 3,550 | +10 | +0.3% | 10,600 |
| 2017/08/02 | 3,545 | 3,555 | 3,495 | 3,540 | +50 | +1.4% | 8,500 |
| 2017/08/01 | 3,570 | 3,570 | 3,460 | 3,490 | -110 | -3.1% | 33,500 |
| 2017/07/31 | 3,680 | 3,680 | 3,520 | 3,600 | -105 | -2.8% | 14,000 |
| 2017/07/28 | 3,730 | 3,750 | 3,685 | 3,705 | -35 | -0.9% | 19,800 |
| 2017/07/27 | 3,675 | 3,745 | 3,675 | 3,740 | +70 | +1.9% | 24,600 |
| 2017/07/26 | 3,640 | 3,670 | 3,630 | 3,670 | +60 | +1.7% | 14,800 |
| 2017/07/25 | 3,590 | 3,630 | 3,555 | 3,610 | +30 | +0.8% | 11,500 |
| 2017/07/24 | 3,580 | 3,590 | 3,565 | 3,580 | ±0 | ±0% | 5,300 |
| 2017/07/21 | 3,620 | 3,635 | 3,580 | 3,580 | -25 | -0.7% | 9,700 |
1851～
1900
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
