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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,261 | 1,261 | 1,233 | 1,254 | -7 | -0.6% | 7,800 |
| 2024/11/20 | 1,280 | 1,280 | 1,252 | 1,261 | -8 | -0.6% | 27,400 |
| 2024/11/19 | 1,200 | 1,274 | 1,200 | 1,269 | +83 | +7% | 45,400 |
| 2024/11/18 | 1,173 | 1,196 | 1,173 | 1,186 | +14 | +1.2% | 7,900 |
| 2024/11/15 | 1,160 | 1,187 | 1,160 | 1,172 | +12 | +1% | 14,900 |
| 2024/11/14 | 1,168 | 1,195 | 1,156 | 1,160 | +15 | +1.3% | 16,000 |
| 2024/11/13 | 1,102 | 1,199 | 1,100 | 1,145 | +45 | +4.1% | 22,700 |
| 2024/11/12 | 1,087 | 1,105 | 1,087 | 1,100 | ±0 | ±0% | 5,400 |
| 2024/11/11 | 1,110 | 1,110 | 1,100 | 1,100 | -8 | -0.7% | 6,400 |
| 2024/11/08 | 1,114 | 1,114 | 1,105 | 1,108 | +2 | +0.2% | 2,700 |
| 2024/11/07 | 1,108 | 1,115 | 1,100 | 1,106 | -3 | -0.3% | 6,700 |
| 2024/11/06 | 1,114 | 1,119 | 1,107 | 1,109 | -7 | -0.6% | 3,900 |
| 2024/11/05 | 1,117 | 1,117 | 1,103 | 1,116 | -3 | -0.3% | 2,500 |
| 2024/11/01 | 1,133 | 1,133 | 1,092 | 1,119 | -17 | -1.5% | 17,200 |
| 2024/10/31 | 1,134 | 1,140 | 1,131 | 1,136 | -1 | -0.1% | 1,200 |
| 2024/10/30 | 1,145 | 1,151 | 1,137 | 1,137 | -6 | -0.5% | 4,300 |
| 2024/10/29 | 1,132 | 1,145 | 1,132 | 1,143 | +11 | +1% | 2,500 |
| 2024/10/28 | 1,130 | 1,149 | 1,130 | 1,132 | +2 | +0.2% | 1,700 |
| 2024/10/25 | 1,148 | 1,148 | 1,128 | 1,130 | -18 | -1.6% | 4,100 |
| 2024/10/24 | 1,133 | 1,150 | 1,133 | 1,148 | +12 | +1.1% | 2,500 |
| 2024/10/23 | 1,141 | 1,145 | 1,133 | 1,136 | -9 | -0.8% | 1,700 |
| 2024/10/22 | 1,140 | 1,146 | 1,133 | 1,145 | +9 | +0.8% | 4,000 |
| 2024/10/21 | 1,152 | 1,161 | 1,132 | 1,136 | -33 | -2.8% | 6,700 |
| 2024/10/18 | 1,185 | 1,192 | 1,169 | 1,169 | -16 | -1.4% | 2,800 |
| 2024/10/17 | 1,165 | 1,191 | 1,165 | 1,185 | +20 | +1.7% | 1,300 |
| 2024/10/16 | 1,165 | 1,182 | 1,164 | 1,165 | -16 | -1.4% | 2,500 |
| 2024/10/15 | 1,186 | 1,197 | 1,179 | 1,181 | -11 | -0.9% | 5,300 |
| 2024/10/11 | 1,205 | 1,210 | 1,177 | 1,192 | -14 | -1.2% | 6,100 |
| 2024/10/10 | 1,203 | 1,227 | 1,203 | 1,206 | -4 | -0.3% | 6,300 |
| 2024/10/09 | 1,206 | 1,210 | 1,197 | 1,210 | +5 | +0.4% | 3,300 |
| 2024/10/08 | 1,186 | 1,217 | 1,186 | 1,205 | +2 | +0.2% | 10,500 |
| 2024/10/07 | 1,170 | 1,203 | 1,170 | 1,203 | +28 | +2.4% | 10,200 |
| 2024/10/04 | 1,178 | 1,179 | 1,160 | 1,175 | -4 | -0.3% | 2,800 |
| 2024/10/03 | 1,157 | 1,179 | 1,157 | 1,179 | +34 | +3% | 3,000 |
| 2024/10/02 | 1,150 | 1,164 | 1,145 | 1,145 | -13 | -1.1% | 3,500 |
| 2024/10/01 | 1,151 | 1,166 | 1,148 | 1,158 | +10 | +0.9% | 2,900 |
| 2024/09/30 | 1,167 | 1,178 | 1,122 | 1,148 | -49 | -4.1% | 15,600 |
| 2024/09/27 | 1,180 | 1,200 | 1,179 | 1,197 | +15 | +1.3% | 5,000 |
| 2024/09/26 | 1,179 | 1,189 | 1,172 | 1,182 | +3 | +0.3% | 3,100 |
| 2024/09/25 | 1,180 | 1,190 | 1,174 | 1,179 | +8 | +0.7% | 2,400 |
| 2024/09/24 | 1,175 | 1,180 | 1,171 | 1,171 | ±0 | ±0% | 3,000 |
| 2024/09/20 | 1,191 | 1,191 | 1,171 | 1,171 | ±0 | ±0% | 4,300 |
| 2024/09/19 | 1,172 | 1,197 | 1,171 | 1,171 | +1 | +0.1% | 4,100 |
| 2024/09/18 | 1,180 | 1,182 | 1,170 | 1,170 | +7 | +0.6% | 4,600 |
| 2024/09/17 | 1,149 | 1,163 | 1,142 | 1,163 | +8 | +0.7% | 1,800 |
| 2024/09/13 | 1,159 | 1,159 | 1,139 | 1,155 | -4 | -0.3% | 2,000 |
| 2024/09/12 | 1,189 | 1,189 | 1,137 | 1,159 | -21 | -1.8% | 12,300 |
| 2024/09/11 | 1,193 | 1,195 | 1,166 | 1,180 | -4 | -0.3% | 2,500 |
| 2024/09/10 | 1,172 | 1,205 | 1,162 | 1,184 | +21 | +1.8% | 3,300 |
| 2024/09/09 | 1,136 | 1,170 | 1,133 | 1,163 | -20 | -1.7% | 3,000 |
151～
200
件表示中 / 3735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 | 130,600円 | +15.8% | +30.3% | 1.91% | 18.01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 |
| グロバルウェ | 20,400円 | +22.1% | - | 0.00% | 137.84倍 | 10.37倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
| スカラ | 40,800円 | -22.5% | - | 4.04% | 13.12倍 | 1.62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 |
| ポストプライ | 71,100円 | - | - | 0.00% | 61.93倍 | 7.23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 |
| パシフィックＳ | 478,000円 | +0.1% | -0.8% | 2.93% | 11.61倍 | 1.06倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
市場注目の銘柄
チャート関連のコラム
