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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,802 | 1,802 | 1,763 | 1,770 | -2 | -0.1% | 3,800 |
| 2025/04/01 | 1,773 | 1,785 | 1,771 | 1,772 | ±0 | ±0% | 1,000 |
| 2025/03/31 | 1,794 | 1,794 | 1,772 | 1,772 | -28 | -1.6% | 800 |
| 2025/03/28 | 1,771 | 1,800 | 1,763 | 1,800 | -8 | -0.4% | 1,200 |
| 2025/03/27 | 1,815 | 1,815 | 1,802 | 1,808 | ±0 | ±0% | 2,500 |
| 2025/03/26 | 1,808 | 1,809 | 1,803 | 1,808 | ±0 | ±0% | 1,100 |
| 2025/03/25 | 1,810 | 1,812 | 1,808 | 1,808 | -2 | -0.1% | 1,400 |
| 2025/03/24 | 1,827 | 1,827 | 1,810 | 1,810 | -8 | -0.4% | 2,600 |
| 2025/03/21 | 1,817 | 1,820 | 1,806 | 1,818 | +1 | +0.1% | 2,100 |
| 2025/03/19 | 1,800 | 1,817 | 1,800 | 1,817 | +17 | +0.9% | 900 |
| 2025/03/18 | 1,802 | 1,811 | 1,800 | 1,800 | -2 | -0.1% | 1,400 |
| 2025/03/17 | 1,809 | 1,809 | 1,800 | 1,802 | ±0 | ±0% | 3,000 |
| 2025/03/14 | 1,802 | 1,802 | 1,798 | 1,802 | +7 | +0.4% | 2,900 |
| 2025/03/13 | 1,793 | 1,812 | 1,793 | 1,795 | +2 | +0.1% | 2,800 |
| 2025/03/12 | 1,771 | 1,810 | 1,771 | 1,793 | -7 | -0.4% | 5,800 |
| 2025/03/11 | 1,798 | 1,802 | 1,797 | 1,800 | -1 | -0.1% | 600 |
| 2025/03/10 | 1,809 | 1,812 | 1,801 | 1,801 | -4 | -0.2% | 2,500 |
| 2025/03/07 | 1,788 | 1,805 | 1,788 | 1,805 | +7 | +0.4% | 2,300 |
| 2025/03/06 | 1,786 | 1,801 | 1,786 | 1,798 | -1 | -0.1% | 1,800 |
| 2025/03/05 | 1,786 | 1,802 | 1,786 | 1,799 | +13 | +0.7% | 700 |
| 2025/03/04 | 1,804 | 1,804 | 1,786 | 1,786 | -17 | -0.9% | 1,800 |
| 2025/03/03 | 1,800 | 1,803 | 1,780 | 1,803 | +10 | +0.6% | 600 |
| 2025/02/28 | 1,779 | 1,793 | 1,779 | 1,793 | +14 | +0.8% | 1,100 |
| 2025/02/27 | 1,790 | 1,790 | 1,779 | 1,779 | +1 | +0.1% | 400 |
| 2025/02/26 | 1,775 | 1,803 | 1,775 | 1,778 | -15 | -0.8% | 4,800 |
| 2025/02/25 | 1,798 | 1,798 | 1,792 | 1,793 | -4 | -0.2% | 500 |
| 2025/02/21 | 1,796 | 1,797 | 1,796 | 1,797 | -2 | -0.1% | 200 |
| 2025/02/20 | 1,809 | 1,809 | 1,799 | 1,799 | +3 | +0.2% | 300 |
| 2025/02/19 | 1,796 | 1,806 | 1,796 | 1,796 | ±0 | ±0% | 900 |
| 2025/02/18 | 1,815 | 1,815 | 1,796 | 1,796 | -19 | -1% | 2,300 |
| 2025/02/17 | 1,815 | 1,815 | 1,815 | 1,815 | ±0 | ±0% | 200 |
| 2025/02/14 | 1,816 | 1,816 | 1,815 | 1,815 | +10 | +0.6% | 1,900 |
| 2025/02/13 | 1,798 | 1,805 | 1,798 | 1,805 | +24 | +1.3% | 1,400 |
| 2025/02/12 | 1,771 | 1,791 | 1,770 | 1,781 | -17 | -0.9% | 7,200 |
| 2025/02/10 | 1,802 | 1,815 | 1,798 | 1,798 | -8 | -0.4% | 2,000 |
| 2025/02/07 | 1,810 | 1,815 | 1,805 | 1,806 | -5 | -0.3% | 2,200 |
| 2025/02/06 | 1,811 | 1,811 | 1,811 | 1,811 | ±0 | ±0% | 100 |
| 2025/02/05 | 1,815 | 1,815 | 1,811 | 1,811 | -11 | -0.6% | 1,000 |
| 2025/02/04 | 1,829 | 1,829 | 1,801 | 1,822 | +30 | +1.7% | 2,600 |
| 2025/02/03 | 1,801 | 1,817 | 1,792 | 1,792 | -16 | -0.9% | 1,700 |
| 2025/01/31 | 1,829 | 1,830 | 1,801 | 1,808 | -17 | -0.9% | 3,100 |
| 2025/01/30 | 1,780 | 1,825 | 1,780 | 1,825 | +45 | +2.5% | 4,000 |
| 2025/01/29 | 1,774 | 1,797 | 1,774 | 1,780 | -15 | -0.8% | 5,300 |
| 2025/01/28 | 1,778 | 1,797 | 1,776 | 1,795 | -3 | -0.2% | 2,200 |
| 2025/01/27 | 1,797 | 1,799 | 1,797 | 1,798 | +23 | +1.3% | 600 |
| 2025/01/24 | 1,775 | 1,780 | 1,775 | 1,775 | ±0 | ±0% | 500 |
| 2025/01/23 | 1,775 | 1,775 | 1,775 | 1,775 | ±0 | ±0% | 200 |
| 2025/01/22 | 1,797 | 1,797 | 1,775 | 1,775 | -12 | -0.7% | 1,500 |
| 2025/01/21 | 1,787 | 1,788 | 1,787 | 1,787 | ±0 | ±0% | 400 |
| 2025/01/20 | 1,797 | 1,799 | 1,780 | 1,787 | +2 | +0.1% | 1,200 |
51～
100
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 | 181,000円 | -4.0% | +4.6% | 4.97% | 18.33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 | 291,400円 | +50.0% | +49.6% | 0.00% | 49.93倍 | 20.72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 | 253,600円 | +14.6% | - | 0.00% | - | 3.59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
