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 |
|---|---|---|---|---|---|---|---|
| 2019/04/23 | 1,434 | 1,438 | 1,416 | 1,416 | +1 | +0.1% | 400 |
| 2019/04/22 | 1,420 | 1,449 | 1,413 | 1,415 | -22 | -1.5% | 6,300 |
| 2019/04/19 | 1,460 | 1,466 | 1,437 | 1,437 | -30 | -2% | 600 |
| 2019/04/18 | 1,480 | 1,484 | 1,463 | 1,467 | -4 | -0.3% | 1,700 |
| 2019/04/17 | 1,471 | 1,471 | 1,471 | 1,471 | -22 | -1.5% | 100 |
| 2019/04/16 | 1,494 | 1,494 | 1,493 | 1,493 | +14 | +0.9% | 1,900 |
| 2019/04/15 | 1,494 | 1,494 | 1,473 | 1,479 | -13 | -0.9% | 2,800 |
| 2019/04/12 | 1,492 | 1,494 | 1,490 | 1,492 | +11 | +0.7% | 1,600 |
| 2019/04/11 | 1,491 | 1,491 | 1,460 | 1,481 | -10 | -0.7% | 2,700 |
| 2019/04/10 | 1,485 | 1,496 | 1,485 | 1,491 | +3 | +0.2% | 1,000 |
| 2019/04/09 | 1,488 | 1,488 | 1,488 | 1,488 | +8 | +0.5% | 200 |
| 2019/04/08 | 1,470 | 1,494 | 1,456 | 1,480 | +7 | +0.5% | 5,800 |
| 2019/04/05 | 1,451 | 1,493 | 1,451 | 1,473 | -1 | -0.1% | 1,300 |
| 2019/04/04 | 1,490 | 1,495 | 1,474 | 1,474 | -1 | -0.1% | 1,700 |
| 2019/04/03 | 1,473 | 1,482 | 1,454 | 1,475 | -19 | -1.3% | 1,600 |
| 2019/04/02 | 1,495 | 1,495 | 1,466 | 1,494 | +14 | +0.9% | 4,000 |
| 2019/04/01 | 1,449 | 1,480 | 1,423 | 1,480 | +28 | +1.9% | 3,300 |
| 2019/03/29 | 1,450 | 1,470 | 1,446 | 1,452 | -27 | -1.8% | 1,200 |
| 2019/03/28 | 1,470 | 1,479 | 1,470 | 1,479 | +49 | +3.4% | 200 |
| 2019/03/27 | 1,440 | 1,485 | 1,395 | 1,430 | -65 | -4.3% | 5,900 |
| 2019/03/26 | 1,495 | 1,530 | 1,495 | 1,495 | +24 | +1.6% | 1,600 |
| 2019/03/25 | 1,465 | 1,474 | 1,460 | 1,471 | -4 | -0.3% | 600 |
| 2019/03/22 | 1,500 | 1,500 | 1,467 | 1,475 | +5 | +0.3% | 3,500 |
| 2019/03/20 | 1,470 | 1,520 | 1,447 | 1,470 | -4 | -0.3% | 4,800 |
| 2019/03/19 | 1,483 | 1,500 | 1,474 | 1,474 | -9 | -0.6% | 900 |
| 2019/03/18 | 1,480 | 1,485 | 1,480 | 1,483 | +3 | +0.2% | 800 |
| 2019/03/15 | 1,480 | 1,500 | 1,480 | 1,480 | ±0 | ±0% | 3,200 |
| 2019/03/14 | 1,488 | 1,503 | 1,478 | 1,480 | +7 | +0.5% | 1,400 |
| 2019/03/13 | 1,480 | 1,485 | 1,470 | 1,473 | -7 | -0.5% | 1,300 |
| 2019/03/12 | 1,464 | 1,498 | 1,464 | 1,480 | ±0 | ±0% | 3,800 |
| 2019/03/11 | 1,470 | 1,494 | 1,451 | 1,480 | -20 | -1.3% | 1,700 |
| 2019/03/08 | 1,524 | 1,524 | 1,480 | 1,500 | -25 | -1.6% | 1,600 |
| 2019/03/07 | 1,539 | 1,546 | 1,525 | 1,525 | -29 | -1.9% | 2,000 |
| 2019/03/06 | 1,550 | 1,555 | 1,533 | 1,554 | -1 | -0.1% | 1,300 |
| 2019/03/05 | 1,550 | 1,555 | 1,543 | 1,555 | +5 | +0.3% | 1,200 |
| 2019/03/04 | 1,529 | 1,560 | 1,529 | 1,550 | +35 | +2.3% | 3,200 |
| 2019/03/01 | 1,529 | 1,529 | 1,504 | 1,515 | -14 | -0.9% | 1,300 |
| 2019/02/28 | 1,546 | 1,546 | 1,528 | 1,529 | -17 | -1.1% | 1,200 |
| 2019/02/27 | 1,485 | 1,546 | 1,485 | 1,546 | +61 | +4.1% | 3,700 |
| 2019/02/26 | 1,460 | 1,485 | 1,456 | 1,485 | +19 | +1.3% | 700 |
| 2019/02/25 | 1,448 | 1,474 | 1,448 | 1,466 | +17 | +1.2% | 3,300 |
| 2019/02/22 | 1,433 | 1,449 | 1,433 | 1,449 | -3 | -0.2% | 500 |
| 2019/02/21 | 1,421 | 1,452 | 1,421 | 1,452 | +1 | +0.1% | 500 |
| 2019/02/20 | 1,429 | 1,451 | 1,429 | 1,451 | +4 | +0.3% | 800 |
| 2019/02/19 | 1,425 | 1,447 | 1,425 | 1,447 | +22 | +1.5% | 300 |
| 2019/02/18 | 1,455 | 1,455 | 1,424 | 1,425 | -30 | -2.1% | 800 |
| 2019/02/15 | 1,452 | 1,459 | 1,444 | 1,455 | +2 | +0.1% | 5,200 |
| 2019/02/14 | 1,429 | 1,453 | 1,429 | 1,453 | +24 | +1.7% | 3,400 |
| 2019/02/13 | 1,425 | 1,429 | 1,425 | 1,429 | +4 | +0.3% | 1,300 |
| 2019/02/12 | 1,418 | 1,425 | 1,418 | 1,425 | ±0 | ±0% | 1,700 |
1501～
1550
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
