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 |
|---|---|---|---|---|---|---|---|
| 2024/11/15 | 1,807 | 1,807 | 1,790 | 1,790 | -17 | -0.9% | 1,400 |
| 2024/11/14 | 1,796 | 1,807 | 1,792 | 1,807 | +10 | +0.6% | 2,000 |
| 2024/11/13 | 1,799 | 1,799 | 1,791 | 1,797 | -2 | -0.1% | 1,600 |
| 2024/11/12 | 1,791 | 1,799 | 1,787 | 1,799 | +13 | +0.7% | 900 |
| 2024/11/11 | 1,807 | 1,807 | 1,786 | 1,786 | -21 | -1.2% | 2,000 |
| 2024/11/08 | 1,810 | 1,810 | 1,781 | 1,807 | -3 | -0.2% | 2,900 |
| 2024/11/07 | 1,786 | 1,810 | 1,775 | 1,810 | +25 | +1.4% | 7,100 |
| 2024/11/06 | 1,780 | 1,794 | 1,780 | 1,785 | -20 | -1.1% | 3,300 |
| 2024/11/05 | 1,815 | 1,815 | 1,772 | 1,805 | +23 | +1.3% | 1,900 |
| 2024/11/01 | 1,800 | 1,800 | 1,780 | 1,782 | -22 | -1.2% | 700 |
| 2024/10/31 | 1,810 | 1,824 | 1,767 | 1,804 | +5 | +0.3% | 4,600 |
| 2024/10/30 | 1,783 | 1,799 | 1,782 | 1,799 | +19 | +1.1% | 4,900 |
| 2024/10/29 | 1,780 | 1,780 | 1,780 | 1,780 | -5 | -0.3% | 1,000 |
| 2024/10/28 | 1,740 | 1,787 | 1,740 | 1,785 | +27 | +1.5% | 3,900 |
| 2024/10/25 | 1,750 | 1,758 | 1,746 | 1,758 | +13 | +0.7% | 1,200 |
| 2024/10/24 | 1,767 | 1,774 | 1,740 | 1,745 | -25 | -1.4% | 4,100 |
| 2024/10/23 | 1,790 | 1,790 | 1,770 | 1,770 | -5 | -0.3% | 900 |
| 2024/10/22 | 1,786 | 1,786 | 1,761 | 1,775 | -14 | -0.8% | 3,400 |
| 2024/10/21 | 1,791 | 1,791 | 1,789 | 1,789 | -7 | -0.4% | 300 |
| 2024/10/18 | 1,795 | 1,796 | 1,788 | 1,796 | +9 | +0.5% | 800 |
| 2024/10/17 | 1,796 | 1,796 | 1,787 | 1,787 | -6 | -0.3% | 900 |
| 2024/10/16 | 1,787 | 1,797 | 1,787 | 1,793 | ±0 | ±0% | 1,000 |
| 2024/10/15 | 1,804 | 1,804 | 1,785 | 1,793 | -8 | -0.4% | 1,500 |
| 2024/10/11 | 1,800 | 1,808 | 1,788 | 1,801 | +7 | +0.4% | 1,000 |
| 2024/10/10 | 1,804 | 1,815 | 1,793 | 1,794 | -6 | -0.3% | 1,600 |
| 2024/10/09 | 1,804 | 1,804 | 1,790 | 1,800 | +3 | +0.2% | 1,900 |
| 2024/10/08 | 1,795 | 1,797 | 1,789 | 1,797 | +2 | +0.1% | 1,200 |
| 2024/10/07 | 1,800 | 1,806 | 1,791 | 1,795 | -3 | -0.2% | 1,200 |
| 2024/10/04 | 1,794 | 1,800 | 1,794 | 1,798 | ±0 | ±0% | 3,200 |
| 2024/10/03 | 1,796 | 1,799 | 1,785 | 1,798 | -1 | -0.1% | 2,700 |
| 2024/10/02 | 1,800 | 1,800 | 1,790 | 1,799 | -1 | -0.1% | 1,600 |
| 2024/10/01 | 1,800 | 1,802 | 1,792 | 1,800 | +1 | +0.1% | 700 |
| 2024/09/30 | 1,781 | 1,801 | 1,780 | 1,799 | -2 | -0.1% | 1,800 |
| 2024/09/27 | 1,802 | 1,809 | 1,801 | 1,801 | -33 | -1.8% | 700 |
| 2024/09/26 | 1,830 | 1,834 | 1,815 | 1,834 | +4 | +0.2% | 3,100 |
| 2024/09/25 | 1,838 | 1,838 | 1,821 | 1,830 | +20 | +1.1% | 2,000 |
| 2024/09/24 | 1,819 | 1,823 | 1,808 | 1,810 | -3 | -0.2% | 1,200 |
| 2024/09/20 | 1,823 | 1,823 | 1,800 | 1,813 | -4 | -0.2% | 900 |
| 2024/09/19 | 1,781 | 1,817 | 1,781 | 1,817 | +31 | +1.7% | 2,900 |
| 2024/09/18 | 1,784 | 1,786 | 1,784 | 1,786 | +3 | +0.2% | 1,000 |
| 2024/09/17 | 1,814 | 1,814 | 1,782 | 1,783 | -27 | -1.5% | 800 |
| 2024/09/13 | 1,810 | 1,810 | 1,789 | 1,810 | ±0 | ±0% | 2,600 |
| 2024/09/12 | 1,796 | 1,810 | 1,795 | 1,810 | +20 | +1.1% | 1,800 |
| 2024/09/11 | 1,804 | 1,805 | 1,750 | 1,790 | -10 | -0.6% | 4,300 |
| 2024/09/10 | 1,813 | 1,820 | 1,791 | 1,800 | -12 | -0.7% | 1,700 |
| 2024/09/09 | 1,797 | 1,812 | 1,791 | 1,812 | +8 | +0.4% | 2,500 |
| 2024/09/06 | 1,814 | 1,815 | 1,802 | 1,804 | -4 | -0.2% | 1,600 |
| 2024/09/05 | 1,804 | 1,809 | 1,784 | 1,808 | +5 | +0.3% | 1,200 |
| 2024/09/04 | 1,806 | 1,817 | 1,790 | 1,803 | -22 | -1.2% | 8,000 |
| 2024/09/03 | 1,839 | 1,839 | 1,817 | 1,825 | +11 | +0.6% | 2,600 |
51～
100
件表示中 / 3631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 | 180,800円 | +6.9% | +105.2% | 4.98% | 19.52倍 | 2.09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 |
| ユーザローカル | 182,400円 | +13.0% | +7.2% | 0.60% | 22.98倍 | 3.78倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| ｅＷｅＬＬ | 193,700円 | +23.7% | +22.2% | 0.57% | 39.11倍 | 15.01倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| マークラインズ | 221,300円 | +17.7% | +15.7% | 1.90% | 18.30倍 | 4.97倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ＰＲＴＩＭＥＳ | 217,000円 | +19.8% | +10.0% | 0.47% | 22.90倍 | 4.62倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
市場注目の銘柄
チャート関連のコラム
