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 |
|---|---|---|---|---|---|---|---|
| 2019/07/10 | 1,820 | 1,838 | 1,813 | 1,838 | +12 | +0.7% | 2,700 |
| 2019/07/09 | 1,807 | 1,840 | 1,807 | 1,826 | +21 | +1.2% | 3,200 |
| 2019/07/08 | 1,795 | 1,826 | 1,771 | 1,805 | -30 | -1.6% | 8,800 |
| 2019/07/05 | 1,803 | 1,838 | 1,803 | 1,835 | +32 | +1.8% | 1,900 |
| 2019/07/04 | 1,785 | 1,809 | 1,784 | 1,803 | +18 | +1% | 5,300 |
| 2019/07/03 | 1,823 | 1,825 | 1,770 | 1,785 | -45 | -2.5% | 10,000 |
| 2019/07/02 | 1,848 | 1,856 | 1,830 | 1,830 | -19 | -1% | 11,800 |
| 2019/07/01 | 1,849 | 1,850 | 1,838 | 1,849 | +30 | +1.6% | 6,500 |
| 2019/06/28 | 1,766 | 1,820 | 1,764 | 1,819 | +87 | +5% | 11,600 |
| 2019/06/27 | 1,734 | 1,744 | 1,732 | 1,732 | -1 | -0.1% | 1,800 |
| 2019/06/26 | 1,755 | 1,779 | 1,731 | 1,733 | -57 | -3.2% | 12,200 |
| 2019/06/25 | 1,785 | 1,804 | 1,785 | 1,790 | +1 | +0.1% | 3,900 |
| 2019/06/24 | 1,800 | 1,826 | 1,783 | 1,789 | +9 | +0.5% | 9,800 |
| 2019/06/21 | 1,742 | 1,780 | 1,740 | 1,780 | +33 | +1.9% | 7,500 |
| 2019/06/20 | 1,743 | 1,755 | 1,743 | 1,747 | +15 | +0.9% | 4,000 |
| 2019/06/19 | 1,745 | 1,745 | 1,715 | 1,732 | -14 | -0.8% | 7,500 |
| 2019/06/18 | 1,747 | 1,747 | 1,730 | 1,746 | +55 | +3.3% | 10,400 |
| 2019/06/17 | 1,701 | 1,701 | 1,678 | 1,691 | +30 | +1.8% | 9,800 |
| 2019/06/14 | 1,646 | 1,670 | 1,645 | 1,661 | +18 | +1.1% | 4,400 |
| 2019/06/13 | 1,637 | 1,644 | 1,630 | 1,643 | +6 | +0.4% | 2,900 |
| 2019/06/12 | 1,667 | 1,667 | 1,637 | 1,637 | -30 | -1.8% | 3,600 |
| 2019/06/11 | 1,630 | 1,669 | 1,630 | 1,667 | +43 | +2.6% | 9,700 |
| 2019/06/10 | 1,620 | 1,630 | 1,617 | 1,624 | +9 | +0.6% | 3,000 |
| 2019/06/07 | 1,613 | 1,620 | 1,606 | 1,615 | +2 | +0.1% | 3,400 |
| 2019/06/06 | 1,623 | 1,623 | 1,602 | 1,613 | +3 | +0.2% | 6,500 |
| 2019/06/05 | 1,604 | 1,620 | 1,600 | 1,610 | +23 | +1.4% | 12,700 |
| 2019/06/04 | 1,594 | 1,594 | 1,568 | 1,587 | -11 | -0.7% | 5,800 |
| 2019/06/03 | 1,544 | 1,598 | 1,544 | 1,598 | +49 | +3.2% | 17,800 |
| 2019/05/31 | 1,570 | 1,570 | 1,549 | 1,549 | -9 | -0.6% | 5,000 |
| 2019/05/30 | 1,530 | 1,558 | 1,530 | 1,558 | +33 | +2.2% | 3,400 |
| 2019/05/29 | 1,529 | 1,533 | 1,517 | 1,525 | -5 | -0.3% | 2,100 |
| 2019/05/28 | 1,521 | 1,530 | 1,520 | 1,530 | +12 | +0.8% | 3,400 |
| 2019/05/27 | 1,510 | 1,520 | 1,509 | 1,518 | +16 | +1.1% | 5,700 |
| 2019/05/24 | 1,502 | 1,505 | 1,501 | 1,502 | ±0 | ±0% | 12,500 |
| 2019/05/23 | 1,514 | 1,518 | 1,501 | 1,502 | -12 | -0.8% | 13,400 |
| 2019/05/22 | 1,505 | 1,515 | 1,505 | 1,514 | +13 | +0.9% | 6,800 |
| 2019/05/21 | 1,506 | 1,528 | 1,501 | 1,501 | ±0 | ±0% | 6,700 |
| 2019/05/20 | 1,539 | 1,539 | 1,501 | 1,501 | +1 | +0.1% | 16,000 |
| 2019/05/17 | 1,536 | 1,536 | 1,493 | 1,500 | -10 | -0.7% | 10,200 |
| 2019/05/16 | 1,531 | 1,550 | 1,510 | 1,510 | -20 | -1.3% | 8,600 |
| 2019/05/15 | 1,522 | 1,564 | 1,512 | 1,530 | +128 | +9.1% | 44,300 |
| 2019/05/14 | 1,401 | 1,402 | 1,373 | 1,402 | -14 | -1% | 2,800 |
| 2019/05/13 | 1,421 | 1,437 | 1,416 | 1,416 | -3 | -0.2% | 1,600 |
| 2019/05/10 | 1,400 | 1,419 | 1,400 | 1,419 | +24 | +1.7% | 800 |
| 2019/05/09 | 1,412 | 1,431 | 1,391 | 1,395 | -36 | -2.5% | 3,600 |
| 2019/05/08 | 1,444 | 1,444 | 1,431 | 1,431 | -9 | -0.6% | 1,000 |
| 2019/05/07 | 1,415 | 1,451 | 1,412 | 1,440 | +19 | +1.3% | 900 |
| 2019/04/26 | 1,421 | 1,421 | 1,421 | 1,421 | +12 | +0.9% | 100 |
| 2019/04/25 | 1,406 | 1,464 | 1,405 | 1,409 | -6 | -0.4% | 6,700 |
| 2019/04/24 | 1,429 | 1,441 | 1,411 | 1,415 | -1 | -0.1% | 700 |
1451～
1500
件表示中 / 3723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 | 181,500円 | -4.0% | +4.6% | 4.96% | 18.37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 | 226,400円 | +0.1% | -1.9% | 1.28% | 10.90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 | 292,500円 | +50.0% | +49.6% | 0.00% | 50.12倍 | 20.79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 |
| アイネット | 189,500円 | +8.4% | +4.4% | 3.06% | 15.63倍 | 1.49倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| ＷＯＷＯＷ | 101,100円 | -0.2% | -49.9% | 2.97% | 35.71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
