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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 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 |
301～
350
件表示中 / 3767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 | 138,800円 | +15.8% | +30.3% | 1.80% | 19.19倍 | 1.18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 |
| Ｓ＆Ｊ | 139,600円 | +29.7% | +23.2% | 0.00% | 21.97倍 | 3.86倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| ラキール | 105,900円 | +8.7% | +67.4% | 0.00% | 12.74倍 | 1.89倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| デジプラス | 173,600円 | +30.1% | +20.5% | 0.00% | 107.83倍 | 8.73倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケは事業譲渡 |
| 昭文社ＨＤ | 41,900円 | +6.3% | -26.2% | 1.19% | 152.36倍 | 0.58倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。地図情報活用した新事業模索 |
市場注目の銘柄
チャート関連のコラム
