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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,800 | 1,810 | 1,773 | 1,810 | +10 | +0.6% | 1,500 |
| 2025/06/13 | 1,811 | 1,811 | 1,795 | 1,800 | ±0 | ±0% | 2,100 |
| 2025/06/12 | 1,799 | 1,800 | 1,797 | 1,800 | +4 | +0.2% | 1,200 |
| 2025/06/11 | 1,825 | 1,825 | 1,796 | 1,796 | -29 | -1.6% | 4,600 |
| 2025/06/10 | 1,804 | 1,827 | 1,804 | 1,825 | +25 | +1.4% | 1,200 |
| 2025/06/09 | 1,804 | 1,804 | 1,800 | 1,800 | - | - | 300 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 1,813 | 1,821 | 1,806 | 1,806 | -14 | -0.8% | 400 |
| 2025/06/04 | 1,806 | 1,820 | 1,806 | 1,820 | +5 | +0.3% | 700 |
| 2025/06/03 | 1,795 | 1,815 | 1,792 | 1,815 | +15 | +0.8% | 4,600 |
| 2025/06/02 | 1,800 | 1,800 | 1,800 | 1,800 | -9 | -0.5% | 1,300 |
| 2025/05/30 | 1,824 | 1,824 | 1,809 | 1,809 | +1 | +0.1% | 2,900 |
| 2025/05/29 | 1,810 | 1,810 | 1,807 | 1,808 | +1 | +0.1% | 900 |
| 2025/05/28 | 1,808 | 1,808 | 1,803 | 1,807 | +6 | +0.3% | 700 |
| 2025/05/27 | 1,809 | 1,809 | 1,801 | 1,801 | +32 | +1.8% | 600 |
| 2025/05/26 | 1,769 | 1,769 | 1,769 | 1,769 | -15 | -0.8% | 800 |
| 2025/05/23 | 1,784 | 1,784 | 1,784 | 1,784 | -1 | -0.1% | 300 |
| 2025/05/22 | 1,817 | 1,820 | 1,783 | 1,785 | +3 | +0.2% | 1,200 |
| 2025/05/21 | 1,800 | 1,801 | 1,782 | 1,782 | -18 | -1% | 900 |
| 2025/05/20 | 1,800 | 1,818 | 1,800 | 1,800 | ±0 | ±0% | 500 |
| 2025/05/19 | 1,801 | 1,801 | 1,800 | 1,800 | -18 | -1% | 500 |
| 2025/05/16 | 1,818 | 1,818 | 1,818 | 1,818 | +27 | +1.5% | 200 |
| 2025/05/15 | 1,823 | 1,823 | 1,791 | 1,791 | -28 | -1.5% | 1,600 |
| 2025/05/14 | 1,795 | 1,850 | 1,792 | 1,819 | +19 | +1.1% | 5,300 |
| 2025/05/13 | 1,830 | 1,832 | 1,791 | 1,800 | -23 | -1.3% | 2,300 |
| 2025/05/12 | 1,796 | 1,823 | 1,796 | 1,823 | +33 | +1.8% | 3,800 |
| 2025/05/09 | 1,792 | 1,800 | 1,790 | 1,790 | +2 | +0.1% | 5,700 |
| 2025/05/08 | 1,781 | 1,791 | 1,781 | 1,788 | +7 | +0.4% | 700 |
| 2025/05/07 | 1,771 | 1,825 | 1,771 | 1,781 | -4 | -0.2% | 2,600 |
| 2025/05/02 | 1,789 | 1,792 | 1,768 | 1,785 | ±0 | ±0% | 1,500 |
| 2025/05/01 | 1,783 | 1,785 | 1,765 | 1,785 | -4 | -0.2% | 500 |
| 2025/04/30 | 1,765 | 1,789 | 1,765 | 1,789 | +25 | +1.4% | 400 |
| 2025/04/28 | 1,785 | 1,785 | 1,764 | 1,764 | +3 | +0.2% | 1,800 |
| 2025/04/25 | 1,784 | 1,784 | 1,761 | 1,761 | +11 | +0.6% | 600 |
| 2025/04/24 | 1,753 | 1,810 | 1,740 | 1,750 | +10 | +0.6% | 9,800 |
| 2025/04/23 | 1,735 | 1,752 | 1,735 | 1,740 | +5 | +0.3% | 300 |
| 2025/04/22 | 1,755 | 1,755 | 1,735 | 1,735 | -6 | -0.3% | 800 |
| 2025/04/21 | 1,741 | 1,741 | 1,741 | 1,741 | +1 | +0.1% | 1,200 |
| 2025/04/18 | 1,740 | 1,741 | 1,740 | 1,740 | ±0 | ±0% | 300 |
| 2025/04/17 | 1,729 | 1,740 | 1,729 | 1,740 | +12 | +0.7% | 800 |
| 2025/04/16 | 1,721 | 1,732 | 1,720 | 1,728 | -2 | -0.1% | 500 |
| 2025/04/15 | 1,731 | 1,731 | 1,730 | 1,730 | ±0 | ±0% | 1,900 |
| 2025/04/14 | 1,745 | 1,750 | 1,723 | 1,730 | +4 | +0.2% | 1,600 |
| 2025/04/11 | 1,701 | 1,726 | 1,701 | 1,726 | +16 | +0.9% | 300 |
| 2025/04/10 | 1,780 | 1,780 | 1,710 | 1,710 | +30 | +1.8% | 1,800 |
| 2025/04/09 | 1,670 | 1,680 | 1,670 | 1,680 | -70 | -4% | 1,900 |
| 2025/04/08 | 1,733 | 1,750 | 1,698 | 1,750 | +97 | +5.9% | 700 |
| 2025/04/07 | 1,691 | 1,699 | 1,653 | 1,653 | -96 | -5.5% | 6,900 |
| 2025/04/04 | 1,753 | 1,795 | 1,701 | 1,749 | -4 | -0.2% | 7,100 |
| 2025/04/03 | 1,763 | 1,763 | 1,750 | 1,753 | -17 | -1% | 4,700 |
1～
50
件表示中 / 3721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 | 181,000円 | -4.0% | +4.6% | 4.97% | 18.33倍 | 2.06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 |
| エヌアイデイ | 226,100円 | +0.1% | -1.9% | 1.28% | 10.88倍 | 1.15倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| ＶＲＡＩＮ | 291,400円 | +50.0% | +49.6% | 0.00% | 49.93倍 | 20.72倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| Ｓｐｅｅｅ | 253,600円 | +14.6% | - | 0.00% | - | 3.59倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| ＷＯＷＯＷ | 100,300円 | -0.2% | -49.9% | 2.99% | 35.43倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
