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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,635 | 1,640 | 1,602 | 1,612 | +2 | +0.1% | 22,300 |
| 2024/04/22 | 1,611 | 1,627 | 1,604 | 1,610 | -6 | -0.4% | 9,500 |
| 2024/04/19 | 1,623 | 1,623 | 1,580 | 1,616 | -7 | -0.4% | 20,400 |
| 2024/04/18 | 1,595 | 1,630 | 1,595 | 1,623 | +15 | +0.9% | 5,500 |
| 2024/04/17 | 1,636 | 1,636 | 1,587 | 1,608 | -27 | -1.7% | 31,100 |
| 2024/04/16 | 1,676 | 1,678 | 1,620 | 1,635 | -55 | -3.3% | 23,600 |
| 2024/04/15 | 1,689 | 1,694 | 1,677 | 1,690 | -3 | -0.2% | 4,300 |
| 2024/04/12 | 1,701 | 1,710 | 1,690 | 1,693 | -7 | -0.4% | 6,100 |
| 2024/04/11 | 1,700 | 1,701 | 1,682 | 1,700 | -10 | -0.6% | 14,800 |
| 2024/04/10 | 1,681 | 1,722 | 1,681 | 1,710 | +22 | +1.3% | 13,100 |
| 2024/04/09 | 1,668 | 1,692 | 1,655 | 1,688 | +17 | +1% | 13,400 |
| 2024/04/08 | 1,668 | 1,676 | 1,665 | 1,671 | +3 | +0.2% | 8,400 |
| 2024/04/05 | 1,654 | 1,668 | 1,643 | 1,668 | -1 | -0.1% | 9,900 |
| 2024/04/04 | 1,673 | 1,675 | 1,652 | 1,669 | ±0 | ±0% | 13,000 |
| 2024/04/03 | 1,680 | 1,693 | 1,660 | 1,669 | -13 | -0.8% | 13,500 |
| 2024/04/02 | 1,725 | 1,725 | 1,677 | 1,682 | -32 | -1.9% | 15,900 |
| 2024/04/01 | 1,710 | 1,759 | 1,710 | 1,714 | +24 | +1.4% | 36,100 |
| 2024/03/29 | 1,661 | 1,690 | 1,652 | 1,690 | +34 | +2.1% | 9,500 |
| 2024/03/28 | 1,683 | 1,698 | 1,656 | 1,656 | -36 | -2.1% | 13,900 |
| 2024/03/27 | 1,654 | 1,710 | 1,654 | 1,692 | +37 | +2.2% | 34,100 |
| 2024/03/26 | 1,655 | 1,673 | 1,643 | 1,655 | -7 | -0.4% | 21,100 |
| 2024/03/25 | 1,660 | 1,685 | 1,660 | 1,662 | -20 | -1.2% | 29,800 |
| 2024/03/22 | 1,705 | 1,705 | 1,656 | 1,682 | -4 | -0.2% | 30,300 |
| 2024/03/21 | 1,731 | 1,740 | 1,668 | 1,686 | -35 | -2% | 39,500 |
| 2024/03/19 | 1,714 | 1,735 | 1,683 | 1,721 | +3 | +0.2% | 20,100 |
| 2024/03/18 | 1,740 | 1,745 | 1,715 | 1,718 | -5 | -0.3% | 12,700 |
| 2024/03/15 | 1,729 | 1,758 | 1,691 | 1,723 | -17 | -1% | 40,400 |
| 2024/03/14 | 1,701 | 1,786 | 1,673 | 1,740 | +36 | +2.1% | 54,000 |
| 2024/03/13 | 1,714 | 1,740 | 1,697 | 1,704 | -8 | -0.5% | 11,400 |
| 2024/03/12 | 1,686 | 1,719 | 1,676 | 1,712 | +3 | +0.2% | 23,000 |
| 2024/03/11 | 1,700 | 1,740 | 1,669 | 1,709 | -31 | -1.8% | 27,600 |
| 2024/03/08 | 1,720 | 1,746 | 1,709 | 1,740 | ±0 | ±0% | 9,800 |
| 2024/03/07 | 1,799 | 1,800 | 1,726 | 1,740 | -45 | -2.5% | 29,400 |
| 2024/03/06 | 1,690 | 1,785 | 1,690 | 1,785 | +78 | +4.6% | 26,900 |
| 2024/03/05 | 1,680 | 1,721 | 1,668 | 1,707 | +18 | +1.1% | 17,900 |
| 2024/03/04 | 1,713 | 1,713 | 1,675 | 1,689 | -5 | -0.3% | 21,900 |
| 2024/03/01 | 1,718 | 1,718 | 1,678 | 1,694 | -24 | -1.4% | 14,600 |
| 2024/02/29 | 1,716 | 1,719 | 1,675 | 1,718 | -1 | -0.1% | 11,800 |
| 2024/02/28 | 1,767 | 1,767 | 1,718 | 1,719 | -36 | -2.1% | 17,700 |
| 2024/02/27 | 1,709 | 1,764 | 1,695 | 1,755 | +45 | +2.6% | 48,300 |
| 2024/02/26 | 1,688 | 1,713 | 1,668 | 1,710 | +58 | +3.5% | 25,800 |
| 2024/02/22 | 1,650 | 1,661 | 1,641 | 1,652 | +2 | +0.1% | 17,400 |
| 2024/02/21 | 1,661 | 1,661 | 1,634 | 1,650 | -12 | -0.7% | 12,200 |
| 2024/02/20 | 1,688 | 1,701 | 1,657 | 1,662 | -6 | -0.4% | 25,800 |
| 2024/02/19 | 1,631 | 1,677 | 1,630 | 1,668 | +37 | +2.3% | 34,400 |
| 2024/02/16 | 1,605 | 1,640 | 1,605 | 1,631 | +29 | +1.8% | 13,600 |
| 2024/02/15 | 1,629 | 1,629 | 1,599 | 1,602 | -7 | -0.4% | 11,000 |
| 2024/02/14 | 1,630 | 1,630 | 1,602 | 1,609 | -21 | -1.3% | 9,500 |
| 2024/02/13 | 1,603 | 1,646 | 1,603 | 1,630 | +25 | +1.6% | 25,300 |
| 2024/02/09 | 1,603 | 1,608 | 1,586 | 1,605 | -2 | -0.1% | 17,800 |
251～
300
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
