セゾ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,873 | 1,880 | 1,867 | 1,880 | +4 | +0.2% | 800 |
| 2024/05/16 | 1,893 | 1,893 | 1,875 | 1,876 | -11 | -0.6% | 1,200 |
| 2024/05/15 | 1,890 | 1,895 | 1,887 | 1,887 | +2 | +0.1% | 2,100 |
| 2024/05/14 | 1,882 | 1,885 | 1,878 | 1,885 | +5 | +0.3% | 1,400 |
| 2024/05/13 | 1,880 | 1,885 | 1,880 | 1,880 | +10 | +0.5% | 2,400 |
| 2024/05/10 | 1,864 | 1,870 | 1,860 | 1,870 | +6 | +0.3% | 800 |
| 2024/05/09 | 1,868 | 1,868 | 1,855 | 1,864 | -4 | -0.2% | 1,600 |
| 2024/05/08 | 1,870 | 1,870 | 1,860 | 1,868 | +5 | +0.3% | 1,600 |
| 2024/05/07 | 1,863 | 1,863 | 1,863 | 1,863 | ±0 | ±0% | 400 |
| 2024/05/02 | 1,863 | 1,870 | 1,863 | 1,863 | -4 | -0.2% | 2,200 |
| 2024/05/01 | 1,875 | 1,885 | 1,865 | 1,867 | -8 | -0.4% | 4,900 |
| 2024/04/30 | 1,862 | 1,875 | 1,862 | 1,875 | +11 | +0.6% | 1,300 |
| 2024/04/26 | 1,877 | 1,890 | 1,861 | 1,864 | -6 | -0.3% | 2,500 |
| 2024/04/25 | 1,884 | 1,884 | 1,868 | 1,870 | -21 | -1.1% | 3,400 |
| 2024/04/24 | 1,888 | 1,891 | 1,883 | 1,891 | +3 | +0.2% | 1,400 |
| 2024/04/23 | 1,889 | 1,889 | 1,888 | 1,888 | +8 | +0.4% | 700 |
| 2024/04/22 | 1,880 | 1,887 | 1,879 | 1,880 | ±0 | ±0% | 1,000 |
| 2024/04/19 | 1,883 | 1,883 | 1,880 | 1,880 | -5 | -0.3% | 900 |
| 2024/04/18 | 1,903 | 1,903 | 1,884 | 1,885 | -15 | -0.8% | 800 |
| 2024/04/17 | 1,887 | 1,903 | 1,887 | 1,900 | +10 | +0.5% | 1,800 |
| 2024/04/16 | 1,907 | 1,907 | 1,888 | 1,890 | -17 | -0.9% | 2,900 |
| 2024/04/15 | 1,905 | 1,907 | 1,901 | 1,907 | +2 | +0.1% | 1,800 |
| 2024/04/12 | 1,905 | 1,905 | 1,902 | 1,905 | -2 | -0.1% | 3,400 |
| 2024/04/11 | 1,914 | 1,915 | 1,902 | 1,907 | -7 | -0.4% | 1,500 |
| 2024/04/10 | 1,914 | 1,914 | 1,911 | 1,914 | ±0 | ±0% | 900 |
| 2024/04/09 | 1,917 | 1,917 | 1,902 | 1,914 | -1 | -0.1% | 2,400 |
| 2024/04/08 | 1,935 | 1,935 | 1,905 | 1,915 | -2 | -0.1% | 2,000 |
| 2024/04/05 | 1,915 | 1,923 | 1,915 | 1,917 | +2 | +0.1% | 800 |
| 2024/04/04 | 1,920 | 1,920 | 1,906 | 1,915 | -7 | -0.4% | 1,500 |
| 2024/04/03 | 1,911 | 1,938 | 1,906 | 1,922 | -61 | -3.1% | 3,300 |
| 2024/04/02 | 1,982 | 1,983 | 1,962 | 1,983 | +34 | +1.7% | 1,300 |
| 2024/04/01 | 1,964 | 1,964 | 1,943 | 1,949 | -8 | -0.4% | 1,400 |
| 2024/03/29 | 1,955 | 1,957 | 1,945 | 1,957 | -2 | -0.1% | 2,200 |
| 2024/03/28 | 1,972 | 1,983 | 1,959 | 1,959 | -46 | -2.3% | 3,000 |
| 2024/03/27 | 2,013 | 2,013 | 1,998 | 2,005 | +3 | +0.1% | 5,800 |
| 2024/03/26 | 2,008 | 2,008 | 2,001 | 2,002 | -19 | -0.9% | 1,100 |
| 2024/03/25 | 2,001 | 2,021 | 2,001 | 2,021 | +21 | +1.1% | 1,100 |
| 2024/03/22 | 2,001 | 2,001 | 1,999 | 2,000 | -5 | -0.2% | 900 |
| 2024/03/21 | 2,000 | 2,020 | 1,986 | 2,005 | -4 | -0.2% | 6,200 |
| 2024/03/19 | 2,009 | 2,009 | 1,982 | 2,009 | +10 | +0.5% | 1,500 |
| 2024/03/18 | 1,990 | 1,999 | 1,979 | 1,999 | +3 | +0.2% | 1,300 |
| 2024/03/15 | 1,995 | 1,996 | 1,982 | 1,996 | +6 | +0.3% | 1,300 |
| 2024/03/14 | 1,981 | 1,990 | 1,977 | 1,990 | +13 | +0.7% | 800 |
| 2024/03/13 | 1,976 | 1,977 | 1,976 | 1,977 | ±0 | ±0% | 200 |
| 2024/03/12 | 1,980 | 1,980 | 1,968 | 1,977 | -3 | -0.2% | 1,300 |
| 2024/03/11 | 1,981 | 1,981 | 1,975 | 1,980 | ±0 | ±0% | 1,200 |
| 2024/03/08 | 1,990 | 1,998 | 1,980 | 1,980 | -10 | -0.5% | 1,100 |
| 2024/03/07 | 2,000 | 2,000 | 1,975 | 1,990 | -8 | -0.4% | 2,600 |
| 2024/03/06 | 1,976 | 1,999 | 1,975 | 1,998 | +5 | +0.3% | 2,700 |
| 2024/03/05 | 1,988 | 1,993 | 1,974 | 1,993 | -5 | -0.3% | 1,100 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「セゾンテクノ」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 |
|---|---|---|---|---|---|---|---|---|
| セゾンテクノ | 188,000円 | +6.9% | +105.2% | 4.79% | 20.30倍 | 2.14倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| ＷＯＷＯＷ | 106,300円 | -0.2% | -27.1% | 2.82% | 29.96倍 | 0.44倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| プレイド | 76,100円 | +25.2% | - | 0.00% | 305.62倍 | 10.55倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| ＡＢＥＪＡ | 332,500円 | +10.5% | 0.0% | 0.00% | 95.44倍 | 7.97倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| アカツキ | 209,700円 | - | - | - | - | 0.76倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
市場注目の銘柄
チャート関連のコラム
