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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,401 | 1,419 | 1,401 | 1,412 | +5 | +0.4% | 3,300 |
| 2024/07/04 | 1,418 | 1,425 | 1,407 | 1,407 | -8 | -0.6% | 7,200 |
| 2024/07/03 | 1,425 | 1,429 | 1,415 | 1,415 | -9 | -0.6% | 5,400 |
| 2024/07/02 | 1,443 | 1,443 | 1,421 | 1,424 | -7 | -0.5% | 1,800 |
| 2024/07/01 | 1,447 | 1,452 | 1,421 | 1,431 | -21 | -1.4% | 5,200 |
| 2024/06/28 | 1,475 | 1,478 | 1,442 | 1,452 | -23 | -1.6% | 10,600 |
| 2024/06/27 | 1,452 | 1,475 | 1,451 | 1,475 | +31 | +2.1% | 7,800 |
| 2024/06/26 | 1,446 | 1,452 | 1,442 | 1,444 | -1 | -0.1% | 5,400 |
| 2024/06/25 | 1,420 | 1,447 | 1,417 | 1,445 | +25 | +1.8% | 15,300 |
| 2024/06/24 | 1,406 | 1,420 | 1,405 | 1,420 | +14 | +1% | 5,000 |
| 2024/06/21 | 1,382 | 1,421 | 1,376 | 1,406 | +26 | +1.9% | 11,300 |
| 2024/06/20 | 1,377 | 1,390 | 1,370 | 1,380 | -2 | -0.1% | 11,800 |
| 2024/06/19 | 1,379 | 1,389 | 1,371 | 1,382 | +3 | +0.2% | 8,700 |
| 2024/06/18 | 1,399 | 1,399 | 1,377 | 1,379 | -2 | -0.1% | 5,500 |
| 2024/06/17 | 1,370 | 1,381 | 1,352 | 1,381 | +20 | +1.5% | 7,600 |
| 2024/06/14 | 1,357 | 1,369 | 1,352 | 1,361 | +4 | +0.3% | 4,300 |
| 2024/06/13 | 1,394 | 1,394 | 1,355 | 1,357 | -9 | -0.7% | 3,800 |
| 2024/06/12 | 1,382 | 1,398 | 1,363 | 1,366 | +14 | +1% | 10,700 |
| 2024/06/11 | 1,364 | 1,369 | 1,351 | 1,352 | -8 | -0.6% | 3,400 |
| 2024/06/10 | 1,359 | 1,363 | 1,349 | 1,360 | -10 | -0.7% | 11,600 |
| 2024/06/07 | 1,371 | 1,375 | 1,355 | 1,370 | -1 | -0.1% | 4,500 |
| 2024/06/06 | 1,381 | 1,383 | 1,348 | 1,371 | -5 | -0.4% | 10,600 |
| 2024/06/05 | 1,399 | 1,420 | 1,376 | 1,376 | -14 | -1% | 9,100 |
| 2024/06/04 | 1,373 | 1,393 | 1,373 | 1,390 | +17 | +1.2% | 7,200 |
| 2024/06/03 | 1,380 | 1,384 | 1,370 | 1,373 | +7 | +0.5% | 3,500 |
| 2024/05/31 | 1,353 | 1,377 | 1,350 | 1,366 | +16 | +1.2% | 11,600 |
| 2024/05/30 | 1,344 | 1,356 | 1,333 | 1,350 | +6 | +0.4% | 7,900 |
| 2024/05/29 | 1,371 | 1,371 | 1,343 | 1,344 | -27 | -2% | 15,900 |
| 2024/05/28 | 1,383 | 1,389 | 1,371 | 1,371 | -11 | -0.8% | 6,200 |
| 2024/05/27 | 1,395 | 1,400 | 1,378 | 1,382 | -19 | -1.4% | 11,800 |
| 2024/05/24 | 1,400 | 1,412 | 1,390 | 1,401 | -4 | -0.3% | 3,400 |
| 2024/05/23 | 1,412 | 1,423 | 1,405 | 1,405 | -19 | -1.3% | 8,000 |
| 2024/05/22 | 1,413 | 1,425 | 1,413 | 1,424 | +11 | +0.8% | 11,700 |
| 2024/05/21 | 1,388 | 1,428 | 1,388 | 1,413 | +28 | +2% | 12,600 |
| 2024/05/20 | 1,414 | 1,423 | 1,385 | 1,385 | +31 | +2.3% | 24,000 |
| 2024/05/17 | 1,361 | 1,384 | 1,354 | 1,354 | -17 | -1.2% | 25,500 |
| 2024/05/16 | 1,412 | 1,412 | 1,370 | 1,371 | -41 | -2.9% | 37,800 |
| 2024/05/15 | 1,431 | 1,435 | 1,402 | 1,412 | -19 | -1.3% | 25,100 |
| 2024/05/14 | 1,419 | 1,431 | 1,401 | 1,431 | +12 | +0.8% | 41,800 |
| 2024/05/13 | 1,480 | 1,520 | 1,394 | 1,419 | -168 | -10.6% | 121,400 |
| 2024/05/10 | 1,630 | 1,630 | 1,586 | 1,587 | -40 | -2.5% | 34,500 |
| 2024/05/09 | 1,630 | 1,639 | 1,611 | 1,627 | -2 | -0.1% | 8,900 |
| 2024/05/08 | 1,630 | 1,644 | 1,627 | 1,629 | +9 | +0.6% | 15,000 |
| 2024/05/07 | 1,619 | 1,624 | 1,610 | 1,620 | +12 | +0.7% | 12,700 |
| 2024/05/02 | 1,618 | 1,618 | 1,605 | 1,608 | +3 | +0.2% | 3,800 |
| 2024/05/01 | 1,615 | 1,615 | 1,600 | 1,605 | -10 | -0.6% | 10,700 |
| 2024/04/30 | 1,639 | 1,639 | 1,605 | 1,615 | -4 | -0.2% | 13,200 |
| 2024/04/26 | 1,614 | 1,619 | 1,587 | 1,619 | +5 | +0.3% | 8,000 |
| 2024/04/25 | 1,611 | 1,615 | 1,597 | 1,614 | -6 | -0.4% | 7,000 |
| 2024/04/24 | 1,609 | 1,636 | 1,609 | 1,620 | +8 | +0.5% | 4,000 |
201～
250
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
