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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/02 | 1,760 | 1,780 | 1,750 | 1,770 | +10 | +0.6% | 2,400 |
| 2022/11/01 | 1,755 | 1,760 | 1,751 | 1,760 | -6 | -0.3% | 1,000 |
| 2022/10/31 | 1,772 | 1,787 | 1,765 | 1,766 | -9 | -0.5% | 1,400 |
| 2022/10/28 | 1,755 | 1,775 | 1,755 | 1,775 | +20 | +1.1% | 500 |
| 2022/10/27 | 1,765 | 1,765 | 1,755 | 1,755 | -4 | -0.2% | 300 |
| 2022/10/26 | 1,750 | 1,760 | 1,750 | 1,759 | +14 | +0.8% | 2,000 |
| 2022/10/25 | 1,738 | 1,755 | 1,738 | 1,745 | +11 | +0.6% | 700 |
| 2022/10/24 | 1,784 | 1,784 | 1,732 | 1,734 | -32 | -1.8% | 6,000 |
| 2022/10/21 | 1,772 | 1,772 | 1,766 | 1,766 | -13 | -0.7% | 1,700 |
| 2022/10/20 | 1,771 | 1,779 | 1,771 | 1,779 | +8 | +0.5% | 300 |
601～
650
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 | 180,900円 | -4.0% | +4.6% | 4.98% | 18.32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 | 288,900円 | +50.0% | +49.6% | 0.00% | 49.50倍 | 20.54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 | 265,700円 | +14.6% | - | 0.00% | - | 3.76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
