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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 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 |
| 2022/10/19 | 1,768 | 1,771 | 1,768 | 1,771 | +1 | +0.1% | 500 |
| 2022/10/18 | 1,777 | 1,779 | 1,760 | 1,770 | +1 | +0.1% | 2,500 |
| 2022/10/17 | 1,781 | 1,781 | 1,769 | 1,769 | -7 | -0.4% | 1,300 |
| 2022/10/14 | 1,808 | 1,808 | 1,767 | 1,776 | -23 | -1.3% | 3,900 |
| 2022/10/13 | 1,766 | 1,800 | 1,766 | 1,799 | +35 | +2% | 16,600 |
| 2022/10/12 | 1,773 | 1,773 | 1,762 | 1,764 | +3 | +0.2% | 1,000 |
| 2022/10/11 | 1,753 | 1,770 | 1,753 | 1,761 | -27 | -1.5% | 3,300 |
651～
700
件表示中 / 3764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 | 192,800円 | -4.0% | +4.6% | 4.67% | 19.52倍 | 2.19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 |
| ｇｕｍｉ | 64,800円 | +34.2% | +42.7% | 0.00% | 16.03倍 | 1.92倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| オプティム | 57,900円 | +10.0% | -19.4% | 0.00% | 31.91倍 | 3.79倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| 朝日放送 | 76,200円 | +0.6% | +7.7% | 1.84% | 10.28倍 | 0.41倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| ベルパーク | 249,000円 | +2.7% | +28.4% | 3.73% | 8.11倍 | 1.18倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
市場注目の銘柄
チャート関連のコラム
