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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,935 | 1,957 | 1,935 | 1,946 | +2 | +0.1% | 1,600 |
| 2022/02/28 | 1,921 | 1,944 | 1,921 | 1,944 | +31 | +1.6% | 800 |
| 2022/02/25 | 1,932 | 1,942 | 1,904 | 1,913 | -19 | -1% | 800 |
| 2022/02/24 | 1,976 | 1,977 | 1,901 | 1,932 | -45 | -2.3% | 2,600 |
| 2022/02/22 | 1,930 | 1,977 | 1,882 | 1,977 | +46 | +2.4% | 2,300 |
| 2022/02/21 | 1,970 | 1,970 | 1,919 | 1,931 | -39 | -2% | 2,300 |
| 2022/02/18 | 1,975 | 1,976 | 1,955 | 1,970 | -10 | -0.5% | 1,000 |
| 2022/02/17 | 1,975 | 1,996 | 1,975 | 1,980 | -5 | -0.3% | 1,400 |
| 2022/02/16 | 1,985 | 1,986 | 1,985 | 1,985 | ±0 | ±0% | 2,400 |
| 2022/02/15 | 2,000 | 2,000 | 1,970 | 1,985 | -15 | -0.8% | 2,400 |
| 2022/02/14 | 1,983 | 2,000 | 1,982 | 2,000 | +1 | +0.1% | 2,300 |
| 2022/02/10 | 1,983 | 2,000 | 1,982 | 1,999 | +16 | +0.8% | 3,900 |
| 2022/02/09 | 1,981 | 1,983 | 1,979 | 1,983 | +20 | +1% | 1,600 |
| 2022/02/08 | 1,946 | 1,963 | 1,946 | 1,963 | -20 | -1% | 300 |
| 2022/02/07 | 1,985 | 1,996 | 1,974 | 1,983 | +3 | +0.2% | 3,500 |
| 2022/02/04 | 1,978 | 1,980 | 1,978 | 1,980 | +2 | +0.1% | 700 |
| 2022/02/03 | 1,968 | 1,980 | 1,968 | 1,978 | +10 | +0.5% | 1,200 |
| 2022/02/02 | 1,968 | 1,985 | 1,963 | 1,968 | ±0 | ±0% | 1,700 |
| 2022/02/01 | 1,946 | 1,989 | 1,946 | 1,968 | ±0 | ±0% | 1,500 |
| 2022/01/31 | 1,973 | 1,973 | 1,961 | 1,968 | -8 | -0.4% | 400 |
| 2022/01/28 | 1,959 | 1,977 | 1,935 | 1,976 | +80 | +4.2% | 6,100 |
| 2022/01/27 | 1,935 | 1,941 | 1,896 | 1,896 | -21 | -1.1% | 2,900 |
| 2022/01/26 | 1,932 | 1,932 | 1,917 | 1,917 | -18 | -0.9% | 3,200 |
| 2022/01/25 | 1,957 | 1,958 | 1,935 | 1,935 | -44 | -2.2% | 1,900 |
| 2022/01/24 | 1,962 | 1,979 | 1,962 | 1,979 | -1 | -0.1% | 700 |
| 2022/01/21 | 1,983 | 1,983 | 1,960 | 1,980 | -4 | -0.2% | 2,700 |
| 2022/01/20 | 1,962 | 1,990 | 1,950 | 1,984 | +50 | +2.6% | 22,700 |
| 2022/01/19 | 1,959 | 1,979 | 1,934 | 1,934 | -51 | -2.6% | 1,900 |
| 2022/01/18 | 1,964 | 1,985 | 1,964 | 1,985 | +21 | +1.1% | 300 |
| 2022/01/17 | 1,976 | 1,976 | 1,942 | 1,964 | -10 | -0.5% | 1,300 |
| 2022/01/14 | 2,016 | 2,028 | 1,945 | 1,974 | +30 | +1.5% | 11,800 |
| 2022/01/13 | 1,900 | 1,947 | 1,900 | 1,944 | +51 | +2.7% | 3,700 |
| 2022/01/12 | 1,904 | 1,905 | 1,881 | 1,893 | -21 | -1.1% | 15,900 |
| 2022/01/11 | 1,886 | 1,914 | 1,886 | 1,914 | +33 | +1.8% | 1,900 |
| 2022/01/07 | 1,885 | 1,898 | 1,881 | 1,881 | +2 | +0.1% | 900 |
| 2022/01/06 | 1,865 | 1,893 | 1,865 | 1,879 | -6 | -0.3% | 800 |
| 2022/01/05 | 1,885 | 1,889 | 1,870 | 1,885 | +8 | +0.4% | 4,100 |
| 2022/01/04 | 1,858 | 1,877 | 1,858 | 1,877 | +20 | +1.1% | 700 |
| 2021/12/30 | 1,841 | 1,859 | 1,841 | 1,857 | +6 | +0.3% | 2,000 |
| 2021/12/29 | 1,849 | 1,860 | 1,849 | 1,851 | +10 | +0.5% | 2,100 |
| 2021/12/28 | 1,845 | 1,850 | 1,835 | 1,841 | ±0 | ±0% | 3,800 |
| 2021/12/27 | 1,845 | 1,855 | 1,838 | 1,841 | -9 | -0.5% | 8,800 |
| 2021/12/24 | 1,864 | 1,865 | 1,850 | 1,850 | -14 | -0.8% | 5,700 |
| 2021/12/23 | 1,870 | 1,880 | 1,864 | 1,864 | -11 | -0.6% | 2,600 |
| 2021/12/22 | 1,861 | 1,877 | 1,861 | 1,875 | +11 | +0.6% | 14,000 |
| 2021/12/21 | 1,875 | 1,883 | 1,864 | 1,864 | -11 | -0.6% | 2,800 |
| 2021/12/20 | 1,886 | 1,890 | 1,866 | 1,875 | -10 | -0.5% | 4,100 |
| 2021/12/17 | 1,911 | 1,929 | 1,820 | 1,885 | -38 | -2% | 10,000 |
| 2021/12/16 | 1,919 | 1,923 | 1,914 | 1,923 | +8 | +0.4% | 3,600 |
| 2021/12/15 | 1,929 | 1,929 | 1,915 | 1,915 | -14 | -0.7% | 3,000 |
851～
900
件表示中 / 3765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 |
| 朝日放送 | 76,100円 | +0.6% | +7.7% | 1.84% | 10.26倍 | 0.42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 |
| ｐｌｕｓｚｅｒｏ | 408,000円 | +35.5% | +119.1% | 0.00% | 82.98倍 | 23.72倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| エヌアイデイ | 233,800円 | +0.1% | -1.9% | 1.24% | 11.25倍 | 1.19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 |
| ベルパーク | 250,000円 | +2.7% | +28.4% | 3.72% | 8.14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
