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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 1,824 | 1,824 | 1,814 | 1,814 | -9 | -0.5% | 2,300 |
| 2024/08/30 | 1,811 | 1,829 | 1,811 | 1,823 | +13 | +0.7% | 1,200 |
| 2024/08/29 | 1,810 | 1,811 | 1,810 | 1,810 | -2 | -0.1% | 700 |
| 2024/08/28 | 1,815 | 1,816 | 1,807 | 1,812 | -3 | -0.2% | 2,200 |
| 2024/08/27 | 1,810 | 1,815 | 1,806 | 1,815 | +8 | +0.4% | 1,900 |
| 2024/08/26 | 1,810 | 1,813 | 1,807 | 1,807 | -6 | -0.3% | 2,500 |
| 2024/08/23 | 1,813 | 1,814 | 1,813 | 1,813 | ±0 | ±0% | 1,500 |
| 2024/08/22 | 1,820 | 1,820 | 1,805 | 1,813 | +3 | +0.2% | 900 |
| 2024/08/21 | 1,837 | 1,837 | 1,810 | 1,810 | -29 | -1.6% | 1,500 |
| 2024/08/20 | 1,805 | 1,841 | 1,804 | 1,839 | +34 | +1.9% | 2,100 |
| 2024/08/19 | 1,820 | 1,820 | 1,801 | 1,805 | -29 | -1.6% | 1,700 |
| 2024/08/16 | 1,814 | 1,834 | 1,806 | 1,834 | +32 | +1.8% | 6,100 |
| 2024/08/15 | 1,834 | 1,834 | 1,800 | 1,802 | -15 | -0.8% | 4,700 |
| 2024/08/14 | 1,818 | 1,833 | 1,811 | 1,817 | +7 | +0.4% | 1,400 |
| 2024/08/13 | 1,832 | 1,832 | 1,800 | 1,810 | +10 | +0.6% | 4,600 |
| 2024/08/09 | 1,762 | 1,818 | 1,762 | 1,800 | +1 | +0.1% | 4,300 |
| 2024/08/08 | 1,799 | 1,800 | 1,690 | 1,799 | -3 | -0.2% | 8,300 |
| 2024/08/07 | 1,750 | 1,803 | 1,750 | 1,802 | +40 | +2.3% | 2,900 |
| 2024/08/06 | 1,704 | 1,832 | 1,704 | 1,762 | +60 | +3.5% | 5,600 |
| 2024/08/05 | 1,800 | 1,819 | 1,702 | 1,702 | -168 | -9% | 9,100 |
| 2024/08/02 | 1,905 | 1,905 | 1,823 | 1,870 | -50 | -2.6% | 7,400 |
| 2024/08/01 | 1,918 | 1,921 | 1,903 | 1,920 | -44 | -2.2% | 3,000 |
| 2024/07/31 | 1,920 | 1,964 | 1,920 | 1,964 | +37 | +1.9% | 700 |
| 2024/07/30 | 1,922 | 1,928 | 1,922 | 1,927 | -23 | -1.2% | 2,800 |
| 2024/07/29 | 1,951 | 1,951 | 1,934 | 1,950 | +28 | +1.5% | 2,500 |
| 2024/07/26 | 1,931 | 1,931 | 1,921 | 1,922 | -1 | -0.1% | 4,100 |
| 2024/07/25 | 1,933 | 1,934 | 1,923 | 1,923 | -17 | -0.9% | 2,000 |
| 2024/07/24 | 1,940 | 1,940 | 1,931 | 1,940 | ±0 | ±0% | 2,800 |
| 2024/07/23 | 1,944 | 1,944 | 1,937 | 1,940 | -2 | -0.1% | 1,500 |
| 2024/07/22 | 1,934 | 1,944 | 1,934 | 1,942 | +9 | +0.5% | 600 |
| 2024/07/19 | 1,943 | 1,944 | 1,932 | 1,933 | -10 | -0.5% | 2,000 |
| 2024/07/18 | 1,945 | 1,950 | 1,933 | 1,943 | -5 | -0.3% | 4,900 |
| 2024/07/17 | 1,952 | 1,952 | 1,948 | 1,948 | -4 | -0.2% | 300 |
| 2024/07/16 | 1,955 | 1,980 | 1,952 | 1,952 | -2 | -0.1% | 2,000 |
| 2024/07/12 | 1,970 | 1,970 | 1,950 | 1,954 | -16 | -0.8% | 12,200 |
| 2024/07/11 | 1,952 | 1,970 | 1,952 | 1,970 | +21 | +1.1% | 6,500 |
| 2024/07/10 | 1,925 | 1,950 | 1,911 | 1,949 | +19 | +1% | 2,000 |
| 2024/07/09 | 1,943 | 1,953 | 1,900 | 1,930 | -13 | -0.7% | 2,700 |
| 2024/07/08 | 1,945 | 1,945 | 1,940 | 1,943 | -2 | -0.1% | 2,200 |
| 2024/07/05 | 1,933 | 1,998 | 1,933 | 1,945 | +6 | +0.3% | 6,400 |
| 2024/07/04 | 1,952 | 1,952 | 1,938 | 1,939 | -3 | -0.2% | 3,900 |
| 2024/07/03 | 1,935 | 1,962 | 1,935 | 1,942 | +7 | +0.4% | 8,400 |
| 2024/07/02 | 1,939 | 1,940 | 1,924 | 1,935 | +5 | +0.3% | 4,000 |
| 2024/07/01 | 1,917 | 1,930 | 1,907 | 1,930 | +13 | +0.7% | 6,300 |
| 2024/06/28 | 1,882 | 1,921 | 1,882 | 1,917 | +10 | +0.5% | 2,800 |
| 2024/06/27 | 1,889 | 1,910 | 1,885 | 1,907 | +11 | +0.6% | 4,300 |
| 2024/06/26 | 1,887 | 1,896 | 1,887 | 1,896 | +12 | +0.6% | 1,500 |
| 2024/06/25 | 1,869 | 1,886 | 1,865 | 1,884 | +7 | +0.4% | 4,800 |
| 2024/06/24 | 1,870 | 1,878 | 1,870 | 1,877 | +7 | +0.4% | 1,100 |
| 2024/06/21 | 1,868 | 1,870 | 1,865 | 1,870 | +12 | +0.6% | 1,300 |
101～
150
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
