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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 2017/07/20 | 3,550 | 3,620 | 3,550 | 3,605 | +55 | +1.5% | 12,600 |
| 2017/07/19 | 3,525 | 3,555 | 3,525 | 3,550 | +25 | +0.7% | 8,500 |
| 2017/07/18 | 3,595 | 3,600 | 3,525 | 3,525 | -35 | -1% | 17,600 |
| 2017/07/14 | 3,585 | 3,620 | 3,550 | 3,560 | -45 | -1.2% | 29,300 |
| 2017/07/13 | 3,630 | 3,650 | 3,600 | 3,605 | -25 | -0.7% | 24,600 |
| 2017/07/12 | 3,675 | 3,675 | 3,620 | 3,630 | -45 | -1.2% | 17,500 |
| 2017/07/11 | 3,715 | 3,720 | 3,650 | 3,675 | -30 | -0.8% | 35,400 |
| 2017/07/10 | 3,800 | 3,800 | 3,690 | 3,705 | +5 | +0.1% | 19,400 |
| 2017/07/07 | 3,665 | 3,735 | 3,655 | 3,700 | +15 | +0.4% | 15,600 |
| 2017/07/06 | 3,715 | 3,720 | 3,650 | 3,685 | -20 | -0.5% | 12,400 |
| 2017/07/05 | 3,690 | 3,740 | 3,665 | 3,705 | -40 | -1.1% | 21,700 |
| 2017/07/04 | 3,800 | 3,800 | 3,740 | 3,745 | -55 | -1.4% | 19,800 |
| 2017/07/03 | 3,830 | 3,845 | 3,790 | 3,800 | -25 | -0.7% | 11,500 |
| 2017/06/30 | 3,805 | 3,850 | 3,780 | 3,825 | -25 | -0.6% | 18,300 |
| 2017/06/29 | 3,820 | 3,890 | 3,815 | 3,850 | ±0 | ±0% | 26,800 |
| 2017/06/28 | 3,905 | 3,915 | 3,850 | 3,850 | -80 | -2% | 26,600 |
| 2017/06/27 | 3,945 | 3,975 | 3,880 | 3,930 | -10 | -0.3% | 29,900 |
| 2017/06/26 | 3,860 | 3,945 | 3,860 | 3,940 | +80 | +2.1% | 26,000 |
| 2017/06/23 | 3,980 | 3,980 | 3,820 | 3,860 | -120 | -3% | 29,400 |
| 2017/06/22 | 4,020 | 4,025 | 3,930 | 3,980 | -15 | -0.4% | 38,800 |
| 2017/06/21 | 3,795 | 4,030 | 3,755 | 3,995 | +250 | +6.7% | 81,200 |
| 2017/06/20 | 3,750 | 3,760 | 3,705 | 3,745 | +25 | +0.7% | 12,800 |
| 2017/06/19 | 3,710 | 3,775 | 3,700 | 3,720 | +20 | +0.5% | 13,000 |
| 2017/06/16 | 3,810 | 3,835 | 3,700 | 3,700 | -145 | -3.8% | 39,400 |
| 2017/06/15 | 3,850 | 3,900 | 3,830 | 3,845 | -10 | -0.3% | 10,700 |
| 2017/06/14 | 4,020 | 4,020 | 3,855 | 3,855 | -45 | -1.2% | 23,200 |
| 2017/06/13 | 3,855 | 3,915 | 3,815 | 3,900 | ±0 | ±0% | 28,900 |
1901～
1950
件表示中 / 3715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 | 138,300円 | +15.8% | +30.3% | 1.81% | 19.07倍 | 1.17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 |
| ビーグリー | 125,200円 | +6.2% | -1.0% | 3.83% | 7.91倍 | 0.94倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| ポストプライ | 76,900円 | - | - | 0.00% | 66.99倍 | 7.82倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| クエスト | 139,500円 | +12.9% | +11.5% | 3.94% | 8.84倍 | 1.03倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| 東海ソフト | 154,700円 | +8.7% | +9.3% | 3.36% | 9.25倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
