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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 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 |
| 2022/10/07 | 1,762 | 1,788 | 1,762 | 1,788 | +9 | +0.5% | 900 |
| 2022/10/06 | 1,752 | 1,784 | 1,752 | 1,779 | +20 | +1.1% | 600 |
| 2022/10/05 | 1,748 | 1,759 | 1,748 | 1,759 | +11 | +0.6% | 1,000 |
| 2022/10/04 | 1,772 | 1,772 | 1,748 | 1,748 | +7 | +0.4% | 900 |
| 2022/10/03 | 1,740 | 1,760 | 1,740 | 1,741 | +1 | +0.1% | 1,500 |
| 2022/09/30 | 1,754 | 1,754 | 1,737 | 1,740 | -14 | -0.8% | 3,300 |
| 2022/09/29 | 1,753 | 1,792 | 1,751 | 1,754 | -22 | -1.2% | 1,600 |
| 2022/09/28 | 1,778 | 1,778 | 1,771 | 1,776 | -12 | -0.7% | 1,600 |
| 2022/09/27 | 1,790 | 1,790 | 1,785 | 1,788 | ±0 | ±0% | 800 |
| 2022/09/26 | 1,795 | 1,795 | 1,776 | 1,788 | -12 | -0.7% | 4,400 |
| 2022/09/22 | 1,797 | 1,809 | 1,797 | 1,800 | +2 | +0.1% | 1,700 |
| 2022/09/21 | 1,800 | 1,809 | 1,798 | 1,798 | -2 | -0.1% | 3,900 |
| 2022/09/20 | 1,800 | 1,801 | 1,792 | 1,800 | -4 | -0.2% | 600 |
| 2022/09/16 | 1,800 | 1,806 | 1,797 | 1,804 | +4 | +0.2% | 3,300 |
| 2022/09/15 | 1,807 | 1,808 | 1,800 | 1,800 | -7 | -0.4% | 1,700 |
| 2022/09/14 | 1,810 | 1,811 | 1,800 | 1,807 | -8 | -0.4% | 3,800 |
| 2022/09/13 | 1,809 | 1,824 | 1,809 | 1,815 | +10 | +0.6% | 1,200 |
| 2022/09/12 | 1,797 | 1,813 | 1,797 | 1,805 | +3 | +0.2% | 900 |
| 2022/09/09 | 1,791 | 1,802 | 1,791 | 1,802 | +11 | +0.6% | 900 |
| 2022/09/08 | 1,791 | 1,791 | 1,791 | 1,791 | -7 | -0.4% | 200 |
| 2022/09/07 | 1,793 | 1,798 | 1,788 | 1,798 | +5 | +0.3% | 1,400 |
| 2022/09/06 | 1,799 | 1,799 | 1,793 | 1,793 | +1 | +0.1% | 400 |
| 2022/09/05 | 1,792 | 1,809 | 1,792 | 1,792 | -8 | -0.4% | 1,400 |
| 2022/09/02 | 1,811 | 1,811 | 1,800 | 1,800 | ±0 | ±0% | 3,900 |
| 2022/09/01 | 1,803 | 1,803 | 1,791 | 1,800 | -3 | -0.2% | 1,000 |
| 2022/08/31 | 1,794 | 1,803 | 1,790 | 1,803 | +9 | +0.5% | 1,900 |
| 2022/08/30 | 1,792 | 1,797 | 1,792 | 1,794 | +2 | +0.1% | 1,400 |
| 2022/08/29 | 1,791 | 1,797 | 1,790 | 1,792 | -6 | -0.3% | 2,200 |
| 2022/08/26 | 1,793 | 1,805 | 1,792 | 1,798 | +6 | +0.3% | 2,700 |
| 2022/08/25 | 1,796 | 1,796 | 1,791 | 1,792 | -2 | -0.1% | 1,500 |
| 2022/08/24 | 1,796 | 1,797 | 1,788 | 1,794 | -16 | -0.9% | 8,000 |
| 2022/08/23 | 1,798 | 1,810 | 1,795 | 1,810 | +14 | +0.8% | 3,700 |
| 2022/08/22 | 1,796 | 1,798 | 1,791 | 1,796 | +6 | +0.3% | 1,600 |
| 2022/08/19 | 1,799 | 1,809 | 1,781 | 1,790 | -12 | -0.7% | 4,300 |
| 2022/08/18 | 1,807 | 1,809 | 1,795 | 1,802 | -5 | -0.3% | 4,800 |
| 2022/08/17 | 1,820 | 1,820 | 1,807 | 1,807 | -13 | -0.7% | 900 |
| 2022/08/16 | 1,801 | 1,820 | 1,801 | 1,820 | +19 | +1.1% | 1,400 |
| 2022/08/15 | 1,825 | 1,826 | 1,801 | 1,801 | -24 | -1.3% | 3,400 |
| 2022/08/12 | 1,813 | 1,828 | 1,812 | 1,825 | +15 | +0.8% | 1,200 |
| 2022/08/10 | 1,813 | 1,814 | 1,810 | 1,810 | -10 | -0.5% | 1,600 |
| 2022/08/09 | 1,822 | 1,822 | 1,811 | 1,820 | -5 | -0.3% | 1,300 |
| 2022/08/08 | 1,828 | 1,832 | 1,824 | 1,825 | +10 | +0.6% | 500 |
| 2022/08/05 | 1,820 | 1,820 | 1,811 | 1,815 | +4 | +0.2% | 700 |
651～
700
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 | 288,400円 | +50.0% | +49.6% | 0.00% | 49.42倍 | 20.51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 | 264,900円 | +14.6% | - | 0.00% | - | 3.75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
