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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,983 | 2,008 | 1,983 | 1,987 | +5 | +0.3% | 8,000 |
| 2017/11/02 | 1,997 | 2,000 | 1,982 | 1,982 | -13 | -0.7% | 6,700 |
| 2017/11/01 | 2,019 | 2,019 | 1,979 | 1,995 | -15 | -0.7% | 11,000 |
| 2017/10/31 | 2,025 | 2,025 | 1,988 | 2,010 | -8 | -0.4% | 8,000 |
| 2017/10/30 | 1,997 | 2,028 | 1,990 | 2,018 | +29 | +1.5% | 6,800 |
| 2017/10/27 | 1,987 | 1,989 | 1,971 | 1,989 | -1 | -0.1% | 2,500 |
| 2017/10/26 | 1,992 | 2,019 | 1,971 | 1,990 | -7 | -0.4% | 3,500 |
| 2017/10/25 | 2,040 | 2,040 | 1,997 | 1,997 | -51 | -2.5% | 5,500 |
| 2017/10/24 | 1,949 | 2,048 | 1,935 | 2,048 | +102 | +5.2% | 17,900 |
| 2017/10/23 | 1,966 | 1,976 | 1,921 | 1,946 | -31 | -1.6% | 22,300 |
| 2017/10/20 | 2,160 | 2,170 | 1,968 | 1,977 | -83 | -4% | 124,000 |
| 2017/10/19 | 2,020 | 2,060 | 2,012 | 2,060 | +400 | +24.1% | 72,900 |
| 2017/10/18 | 1,678 | 1,678 | 1,660 | 1,660 | -15 | -0.9% | 2,100 |
| 2017/10/17 | 1,670 | 1,692 | 1,670 | 1,675 | -2 | -0.1% | 1,600 |
| 2017/10/16 | 1,691 | 1,691 | 1,677 | 1,677 | +26 | +1.6% | 1,700 |
| 2017/10/13 | 1,650 | 1,686 | 1,650 | 1,651 | -46 | -2.7% | 24,400 |
| 2017/10/12 | 1,705 | 1,717 | 1,667 | 1,697 | -4 | -0.2% | 4,400 |
| 2017/10/11 | 1,676 | 1,702 | 1,676 | 1,701 | +31 | +1.9% | 3,400 |
| 2017/10/10 | 1,648 | 1,690 | 1,648 | 1,670 | +31 | +1.9% | 5,700 |
| 2017/10/06 | 1,631 | 1,639 | 1,631 | 1,639 | +9 | +0.6% | 300 |
| 2017/10/05 | 1,645 | 1,650 | 1,630 | 1,630 | ±0 | ±0% | 4,000 |
| 2017/10/04 | 1,642 | 1,642 | 1,630 | 1,630 | -20 | -1.2% | 3,200 |
| 2017/10/03 | 1,655 | 1,655 | 1,643 | 1,650 | +5 | +0.3% | 1,700 |
| 2017/10/02 | 1,640 | 1,655 | 1,630 | 1,645 | +15 | +0.9% | 3,600 |
| 2017/09/29 | 1,637 | 1,637 | 1,620 | 1,630 | +8 | +0.5% | 1,400 |
| 2017/09/28 | 1,631 | 1,631 | 1,621 | 1,622 | +4 | +0.2% | 2,000 |
| 2017/09/27 | 1,625 | 1,625 | 1,616 | 1,618 | -2 | -0.1% | 700 |
| 2017/09/26 | 1,602 | 1,620 | 1,596 | 1,620 | +7 | +0.4% | 3,600 |
| 2017/09/25 | 1,610 | 1,625 | 1,610 | 1,613 | -18 | -1.1% | 5,100 |
| 2017/09/22 | 1,639 | 1,639 | 1,626 | 1,631 | -8 | -0.5% | 900 |
| 2017/09/21 | 1,646 | 1,646 | 1,639 | 1,639 | -7 | -0.4% | 1,300 |
| 2017/09/20 | 1,649 | 1,649 | 1,630 | 1,646 | +22 | +1.4% | 1,500 |
| 2017/09/19 | 1,637 | 1,647 | 1,623 | 1,624 | +20 | +1.2% | 3,500 |
| 2017/09/15 | 1,594 | 1,619 | 1,589 | 1,604 | +22 | +1.4% | 3,500 |
| 2017/09/14 | 1,590 | 1,590 | 1,577 | 1,582 | -4 | -0.3% | 1,800 |
| 2017/09/13 | 1,592 | 1,593 | 1,586 | 1,586 | +3 | +0.2% | 1,800 |
| 2017/09/12 | 1,574 | 1,585 | 1,574 | 1,583 | +9 | +0.6% | 1,100 |
| 2017/09/11 | 1,553 | 1,574 | 1,553 | 1,574 | +24 | +1.5% | 1,100 |
| 2017/09/08 | 1,566 | 1,578 | 1,550 | 1,550 | -55 | -3.4% | 5,900 |
| 2017/09/07 | 1,605 | 1,605 | 1,605 | 1,605 | +40 | +2.6% | 300 |
| 2017/09/06 | 1,575 | 1,575 | 1,560 | 1,565 | -10 | -0.6% | 1,000 |
| 2017/09/05 | 1,620 | 1,620 | 1,575 | 1,575 | -46 | -2.8% | 2,300 |
| 2017/09/04 | 1,640 | 1,645 | 1,620 | 1,621 | -14 | -0.9% | 4,200 |
| 2017/09/01 | 1,639 | 1,645 | 1,624 | 1,635 | +25 | +1.6% | 4,100 |
| 2017/08/31 | 1,583 | 1,612 | 1,566 | 1,610 | +34 | +2.2% | 6,100 |
| 2017/08/30 | 1,555 | 1,577 | 1,555 | 1,576 | +34 | +2.2% | 1,400 |
| 2017/08/29 | 1,551 | 1,551 | 1,539 | 1,542 | -15 | -1% | 1,700 |
| 2017/08/28 | 1,565 | 1,565 | 1,557 | 1,557 | -10 | -0.6% | 1,800 |
| 2017/08/25 | 1,559 | 1,598 | 1,551 | 1,567 | +7 | +0.4% | 5,700 |
| 2017/08/24 | 1,590 | 1,590 | 1,545 | 1,560 | +7 | +0.5% | 2,700 |
1901～
1950
件表示中 / 3765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 | 191,500円 | -4.0% | +4.6% | 4.70% | 19.39倍 | 2.18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 |
| 朝日放送 | 76,100円 | +0.6% | +7.7% | 1.84% | 10.26倍 | 0.42倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| ｐｌｕｓｚｅｒｏ | 387,000円 | +35.5% | +119.1% | 0.00% | 78.71倍 | 22.50倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| エヌアイデイ | 234,000円 | +0.1% | -1.9% | 1.24% | 11.26倍 | 1.19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 |
| ベルパーク | 249,300円 | +2.7% | +28.4% | 3.73% | 8.12倍 | 1.18倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
市場注目の銘柄
チャート関連のコラム
