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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,675 | 1,690 | 1,625 | 1,629 | -45 | -2.7% | 38,900 |
| 2023/11/22 | 1,732 | 1,732 | 1,662 | 1,674 | -76 | -4.3% | 63,400 |
| 2023/11/21 | 1,731 | 1,779 | 1,729 | 1,750 | +13 | +0.7% | 22,800 |
| 2023/11/20 | 1,720 | 1,747 | 1,720 | 1,737 | +21 | +1.2% | 13,500 |
| 2023/11/17 | 1,722 | 1,741 | 1,706 | 1,716 | -7 | -0.4% | 12,100 |
| 2023/11/16 | 1,736 | 1,749 | 1,722 | 1,723 | -22 | -1.3% | 13,300 |
| 2023/11/15 | 1,777 | 1,777 | 1,725 | 1,745 | -12 | -0.7% | 19,600 |
| 2023/11/14 | 1,752 | 1,757 | 1,732 | 1,757 | +9 | +0.5% | 11,000 |
| 2023/11/13 | 1,770 | 1,777 | 1,721 | 1,748 | -40 | -2.2% | 36,200 |
| 2023/11/10 | 1,783 | 1,796 | 1,757 | 1,788 | +7 | +0.4% | 31,000 |
| 2023/11/09 | 1,690 | 1,789 | 1,686 | 1,781 | +111 | +6.6% | 41,700 |
| 2023/11/08 | 1,700 | 1,700 | 1,655 | 1,670 | -21 | -1.2% | 10,000 |
| 2023/11/07 | 1,679 | 1,697 | 1,672 | 1,691 | -21 | -1.2% | 12,200 |
| 2023/11/06 | 1,684 | 1,729 | 1,684 | 1,712 | +42 | +2.5% | 18,000 |
| 2023/11/02 | 1,724 | 1,732 | 1,640 | 1,670 | -54 | -3.1% | 47,800 |
| 2023/11/01 | 1,745 | 1,745 | 1,693 | 1,724 | -1 | -0.1% | 20,100 |
| 2023/10/31 | 1,698 | 1,725 | 1,666 | 1,725 | +32 | +1.9% | 10,900 |
| 2023/10/30 | 1,706 | 1,710 | 1,682 | 1,693 | -9 | -0.5% | 6,600 |
| 2023/10/27 | 1,648 | 1,708 | 1,648 | 1,702 | +57 | +3.5% | 10,100 |
| 2023/10/26 | 1,678 | 1,680 | 1,638 | 1,645 | -35 | -2.1% | 14,500 |
| 2023/10/25 | 1,660 | 1,698 | 1,660 | 1,680 | +22 | +1.3% | 22,800 |
| 2023/10/24 | 1,613 | 1,664 | 1,589 | 1,658 | +38 | +2.3% | 28,100 |
| 2023/10/23 | 1,648 | 1,653 | 1,611 | 1,620 | -21 | -1.3% | 20,500 |
| 2023/10/20 | 1,640 | 1,652 | 1,592 | 1,641 | -14 | -0.8% | 34,300 |
| 2023/10/19 | 1,659 | 1,738 | 1,636 | 1,655 | -33 | -2% | 96,000 |
| 2023/10/18 | 1,636 | 1,688 | 1,636 | 1,688 | +42 | +2.6% | 8,200 |
| 2023/10/17 | 1,629 | 1,662 | 1,629 | 1,646 | +21 | +1.3% | 14,800 |
| 2023/10/16 | 1,645 | 1,667 | 1,615 | 1,625 | -44 | -2.6% | 39,100 |
| 2023/10/13 | 1,703 | 1,706 | 1,666 | 1,669 | -54 | -3.1% | 15,600 |
| 2023/10/12 | 1,688 | 1,724 | 1,688 | 1,723 | +31 | +1.8% | 16,600 |
| 2023/10/11 | 1,730 | 1,742 | 1,685 | 1,692 | -44 | -2.5% | 25,000 |
| 2023/10/10 | 1,712 | 1,742 | 1,712 | 1,736 | +15 | +0.9% | 12,800 |
| 2023/10/06 | 1,717 | 1,725 | 1,701 | 1,721 | +4 | +0.2% | 11,500 |
| 2023/10/05 | 1,698 | 1,717 | 1,670 | 1,717 | +56 | +3.4% | 26,300 |
| 2023/10/04 | 1,681 | 1,702 | 1,653 | 1,661 | -66 | -3.8% | 48,400 |
| 2023/10/03 | 1,761 | 1,780 | 1,727 | 1,727 | -57 | -3.2% | 25,300 |
| 2023/10/02 | 1,842 | 1,842 | 1,784 | 1,784 | -77 | -4.1% | 51,400 |
| 2023/09/29 | 1,873 | 1,909 | 1,847 | 1,861 | -27 | -1.4% | 38,900 |
| 2023/09/28 | 1,900 | 1,900 | 1,853 | 1,888 | +12 | +0.6% | 24,900 |
| 2023/09/27 | 1,855 | 1,880 | 1,855 | 1,876 | +2 | +0.1% | 11,300 |
| 2023/09/26 | 1,858 | 1,884 | 1,840 | 1,874 | +36 | +2% | 23,400 |
| 2023/09/25 | 1,832 | 1,849 | 1,820 | 1,838 | +21 | +1.2% | 11,700 |
| 2023/09/22 | 1,790 | 1,830 | 1,786 | 1,817 | +13 | +0.7% | 17,800 |
| 2023/09/21 | 1,810 | 1,867 | 1,761 | 1,804 | -23 | -1.3% | 91,400 |
| 2023/09/20 | 1,858 | 1,882 | 1,821 | 1,827 | -36 | -1.9% | 21,500 |
| 2023/09/19 | 1,927 | 1,928 | 1,840 | 1,863 | -84 | -4.3% | 61,600 |
| 2023/09/15 | 1,921 | 1,958 | 1,916 | 1,947 | +30 | +1.6% | 33,700 |
| 2023/09/14 | 1,898 | 1,923 | 1,882 | 1,917 | +28 | +1.5% | 19,500 |
| 2023/09/13 | 1,882 | 1,895 | 1,877 | 1,889 | +8 | +0.4% | 7,700 |
| 2023/09/12 | 1,898 | 1,917 | 1,870 | 1,881 | -17 | -0.9% | 19,000 |
351～
400
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
