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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 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 |
151～
200
件表示中 / 3721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 | 181,000円 | -4.0% | +4.6% | 4.97% | 18.33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 | 226,100円 | +0.1% | -1.9% | 1.28% | 10.88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 | 291,400円 | +50.0% | +49.6% | 0.00% | 49.93倍 | 20.72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 |
| Ｓｐｅｅｅ | 253,600円 | +14.6% | - | 0.00% | - | 3.59倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| ＷＯＷＯＷ | 100,300円 | -0.2% | -49.9% | 2.99% | 35.43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
