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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 1,843 | 1,857 | 1,840 | 1,847 | +12 | +0.7% | 3,600 |
| 2023/01/17 | 1,841 | 1,841 | 1,827 | 1,835 | -6 | -0.3% | 1,000 |
| 2023/01/16 | 1,839 | 1,841 | 1,801 | 1,841 | +6 | +0.3% | 3,900 |
| 2023/01/13 | 1,835 | 1,835 | 1,815 | 1,835 | +11 | +0.6% | 7,000 |
| 2023/01/12 | 1,810 | 1,831 | 1,806 | 1,824 | +23 | +1.3% | 4,300 |
| 2023/01/11 | 1,794 | 1,810 | 1,794 | 1,801 | +7 | +0.4% | 2,600 |
| 2023/01/10 | 1,788 | 1,800 | 1,786 | 1,794 | +16 | +0.9% | 1,700 |
| 2023/01/06 | 1,783 | 1,783 | 1,778 | 1,778 | -13 | -0.7% | 800 |
| 2023/01/05 | 1,795 | 1,795 | 1,790 | 1,791 | +15 | +0.8% | 1,300 |
| 2023/01/04 | 1,767 | 1,779 | 1,767 | 1,776 | +16 | +0.9% | 2,200 |
| 2022/12/30 | 1,760 | 1,760 | 1,760 | 1,760 | -9 | -0.5% | 100 |
| 2022/12/29 | 1,747 | 1,769 | 1,747 | 1,769 | +26 | +1.5% | 1,200 |
| 2022/12/28 | 1,741 | 1,760 | 1,740 | 1,743 | +3 | +0.2% | 7,400 |
| 2022/12/27 | 1,756 | 1,756 | 1,740 | 1,740 | -6 | -0.3% | 5,600 |
| 2022/12/26 | 1,743 | 1,752 | 1,743 | 1,746 | +3 | +0.2% | 1,200 |
| 2022/12/23 | 1,753 | 1,760 | 1,743 | 1,743 | -8 | -0.5% | 6,700 |
| 2022/12/22 | 1,754 | 1,763 | 1,750 | 1,751 | -8 | -0.5% | 1,300 |
| 2022/12/21 | 1,755 | 1,759 | 1,750 | 1,759 | +4 | +0.2% | 4,100 |
| 2022/12/20 | 1,767 | 1,778 | 1,755 | 1,755 | -11 | -0.6% | 4,700 |
| 2022/12/19 | 1,772 | 1,773 | 1,759 | 1,766 | -6 | -0.3% | 4,200 |
| 2022/12/16 | 1,779 | 1,779 | 1,772 | 1,772 | -10 | -0.6% | 2,200 |
| 2022/12/15 | 1,796 | 1,796 | 1,782 | 1,782 | -8 | -0.4% | 900 |
| 2022/12/14 | 1,781 | 1,790 | 1,781 | 1,790 | +10 | +0.6% | 2,300 |
| 2022/12/13 | 1,790 | 1,791 | 1,780 | 1,780 | +3 | +0.2% | 1,300 |
| 2022/12/12 | 1,779 | 1,779 | 1,770 | 1,777 | -2 | -0.1% | 3,500 |
| 2022/12/09 | 1,772 | 1,784 | 1,772 | 1,779 | +9 | +0.5% | 1,200 |
| 2022/12/08 | 1,777 | 1,781 | 1,770 | 1,770 | -7 | -0.4% | 900 |
| 2022/12/07 | 1,776 | 1,777 | 1,776 | 1,777 | ±0 | ±0% | 1,000 |
| 2022/12/06 | 1,777 | 1,777 | 1,777 | 1,777 | ±0 | ±0% | 500 |
| 2022/12/05 | 1,775 | 1,797 | 1,771 | 1,777 | +7 | +0.4% | 1,800 |
| 2022/12/02 | 1,793 | 1,798 | 1,764 | 1,770 | - | - | 3,300 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 1,808 | 1,808 | 1,780 | 1,780 | -19 | -1.1% | 4,500 |
| 2022/11/29 | 1,780 | 1,799 | 1,780 | 1,799 | +14 | +0.8% | 1,700 |
| 2022/11/28 | 1,775 | 1,785 | 1,775 | 1,785 | +10 | +0.6% | 1,100 |
| 2022/11/25 | 1,775 | 1,780 | 1,775 | 1,775 | +5 | +0.3% | 1,600 |
| 2022/11/24 | 1,772 | 1,779 | 1,769 | 1,770 | +1 | +0.1% | 4,100 |
| 2022/11/22 | 1,772 | 1,773 | 1,767 | 1,769 | -3 | -0.2% | 1,800 |
| 2022/11/21 | 1,779 | 1,779 | 1,771 | 1,772 | -7 | -0.4% | 800 |
| 2022/11/18 | 1,777 | 1,779 | 1,777 | 1,779 | +2 | +0.1% | 300 |
| 2022/11/17 | 1,780 | 1,780 | 1,777 | 1,777 | +5 | +0.3% | 300 |
| 2022/11/16 | 1,775 | 1,775 | 1,760 | 1,772 | -3 | -0.2% | 800 |
| 2022/11/15 | 1,779 | 1,779 | 1,775 | 1,775 | -4 | -0.2% | 1,600 |
| 2022/11/14 | 1,778 | 1,779 | 1,776 | 1,779 | +1 | +0.1% | 1,100 |
| 2022/11/11 | 1,772 | 1,780 | 1,770 | 1,778 | -7 | -0.4% | 800 |
| 2022/11/10 | 1,770 | 1,785 | 1,768 | 1,785 | +21 | +1.2% | 1,000 |
| 2022/11/09 | 1,772 | 1,774 | 1,764 | 1,764 | -3 | -0.2% | 2,100 |
| 2022/11/08 | 1,766 | 1,767 | 1,764 | 1,767 | -3 | -0.2% | 1,300 |
| 2022/11/07 | 1,772 | 1,772 | 1,765 | 1,770 | +5 | +0.3% | 900 |
| 2022/11/04 | 1,750 | 1,774 | 1,750 | 1,765 | -5 | -0.3% | 800 |
501～
550
件表示中 / 3631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 | 180,800円 | +6.9% | +105.2% | 4.98% | 19.52倍 | 2.09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 |
| ユーザローカル | 182,400円 | +13.0% | +7.2% | 0.60% | 22.98倍 | 3.78倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| ｅＷｅＬＬ | 193,700円 | +23.7% | +22.2% | 0.57% | 39.11倍 | 15.01倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| マークラインズ | 221,300円 | +17.7% | +15.7% | 1.90% | 18.30倍 | 4.97倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ＰＲＴＩＭＥＳ | 217,000円 | +19.8% | +10.0% | 0.47% | 22.90倍 | 4.62倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
市場注目の銘柄
チャート関連のコラム
