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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,410 | 1,470 | 1,410 | 1,470 | +70 | +5% | 17,900 |
| 2015/09/14 | 1,490 | 1,528 | 1,390 | 1,400 | -40 | -2.8% | 29,300 |
| 2015/09/11 | 1,330 | 1,450 | 1,330 | 1,440 | +80 | +5.9% | 21,700 |
| 2015/09/10 | 1,301 | 1,360 | 1,292 | 1,360 | -9 | -0.7% | 11,200 |
| 2015/09/09 | 1,359 | 1,369 | 1,281 | 1,369 | +120 | +9.6% | 20,900 |
| 2015/09/08 | 1,310 | 1,340 | 1,230 | 1,249 | -57 | -4.4% | 15,900 |
| 2015/09/07 | 1,280 | 1,371 | 1,231 | 1,306 | -16 | -1.2% | 19,800 |
| 2015/09/04 | 1,388 | 1,430 | 1,308 | 1,322 | -96 | -6.8% | 14,300 |
| 2015/09/03 | 1,435 | 1,490 | 1,415 | 1,418 | +16 | +1.1% | 14,100 |
| 2015/09/02 | 1,310 | 1,490 | 1,282 | 1,402 | -28 | -2% | 41,100 |
| 2015/09/01 | 1,539 | 1,539 | 1,415 | 1,430 | -26 | -1.8% | 75,200 |
| 2015/08/31 | 1,427 | 1,458 | 1,404 | 1,456 | +25 | +1.7% | 19,400 |
| 2015/08/28 | 1,579 | 1,582 | 1,410 | 1,431 | -88 | -5.8% | 55,200 |
| 2015/08/27 | 1,426 | 1,575 | 1,410 | 1,519 | +153 | +11.2% | 204,700 |
| 2015/08/26 | 1,126 | 1,366 | 1,126 | 1,366 | +300 | +28.1% | 69,600 |
| 2015/08/25 | 1,100 | 1,280 | 1,000 | 1,066 | -102 | -8.7% | 74,200 |
| 2015/08/24 | 1,321 | 1,387 | 1,161 | 1,168 | -236 | -16.8% | 53,000 |
| 2015/08/21 | 1,387 | 1,461 | 1,385 | 1,404 | -71 | -4.8% | 28,600 |
| 2015/08/20 | 1,476 | 1,523 | 1,444 | 1,475 | -5 | -0.3% | 35,000 |
| 2015/08/19 | 1,550 | 1,575 | 1,459 | 1,480 | -105 | -6.6% | 45,400 |
| 2015/08/18 | 1,489 | 1,710 | 1,489 | 1,585 | +113 | +7.7% | 135,600 |
| 2015/08/17 | 1,490 | 1,492 | 1,465 | 1,472 | +12 | +0.8% | 13,900 |
| 2015/08/14 | 1,450 | 1,475 | 1,429 | 1,460 | -67 | -4.4% | 79,700 |
| 2015/08/13 | 1,500 | 1,550 | 1,456 | 1,527 | +1 | +0.1% | 33,100 |
| 2015/08/12 | 1,580 | 1,585 | 1,500 | 1,526 | -75 | -4.7% | 32,200 |
| 2015/08/11 | 1,641 | 1,641 | 1,576 | 1,601 | -79 | -4.7% | 38,200 |
| 2015/08/10 | 1,685 | 1,745 | 1,652 | 1,680 | -5 | -0.3% | 19,800 |
| 2015/08/07 | 1,700 | 1,710 | 1,682 | 1,685 | -38 | -2.2% | 8,200 |
| 2015/08/06 | 1,665 | 1,750 | 1,665 | 1,723 | +30 | +1.8% | 17,600 |
| 2015/08/05 | 1,671 | 1,716 | 1,671 | 1,693 | +33 | +2% | 12,100 |
| 2015/08/04 | 1,694 | 1,694 | 1,660 | 1,660 | -50 | -2.9% | 22,800 |
| 2015/08/03 | 1,770 | 1,770 | 1,704 | 1,710 | -89 | -4.9% | 19,900 |
| 2015/07/31 | 1,771 | 1,810 | 1,771 | 1,799 | +1 | +0.1% | 9,500 |
| 2015/07/30 | 1,815 | 1,827 | 1,759 | 1,798 | -7 | -0.4% | 14,700 |
| 2015/07/29 | 1,868 | 1,871 | 1,802 | 1,805 | -57 | -3.1% | 14,500 |
| 2015/07/28 | 1,825 | 1,865 | 1,823 | 1,862 | -32 | -1.7% | 14,500 |
| 2015/07/27 | 1,928 | 1,928 | 1,889 | 1,894 | -34 | -1.8% | 12,900 |
| 2015/07/24 | 1,950 | 1,956 | 1,912 | 1,928 | -28 | -1.4% | 13,700 |
| 2015/07/23 | 1,955 | 1,985 | 1,937 | 1,956 | +20 | +1% | 21,600 |
| 2015/07/22 | 1,984 | 1,984 | 1,931 | 1,936 | -45 | -2.3% | 8,800 |
| 2015/07/21 | 1,901 | 1,985 | 1,901 | 1,981 | +64 | +3.3% | 22,200 |
| 2015/07/17 | 1,901 | 1,926 | 1,895 | 1,917 | -8 | -0.4% | 19,900 |
| 2015/07/16 | 1,901 | 1,929 | 1,897 | 1,925 | +5 | +0.3% | 13,500 |
| 2015/07/15 | 1,940 | 1,969 | 1,920 | 1,920 | -50 | -2.5% | 19,000 |
| 2015/07/14 | 1,979 | 2,028 | 1,925 | 1,970 | +93 | +5% | 50,200 |
| 2015/07/13 | 1,827 | 1,880 | 1,827 | 1,877 | +60 | +3.3% | 21,100 |
| 2015/07/10 | 1,880 | 1,894 | 1,795 | 1,817 | -71 | -3.8% | 31,800 |
| 2015/07/09 | 1,770 | 1,895 | 1,622 | 1,888 | -82 | -4.2% | 69,700 |
| 2015/07/08 | 2,055 | 2,055 | 1,920 | 1,970 | -100 | -4.8% | 42,300 |
| 2015/07/07 | 2,056 | 2,082 | 2,052 | 2,070 | +25 | +1.2% | 9,500 |
2351～
2400
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
