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 |
|---|---|---|---|---|---|---|---|
| 2017/04/10 | 1,311 | 1,359 | 1,304 | 1,308 | +10 | +0.8% | 3,600 |
| 2017/04/07 | 1,340 | 1,355 | 1,298 | 1,298 | -31 | -2.3% | 10,300 |
| 2017/04/06 | 1,480 | 1,480 | 1,329 | 1,329 | -151 | -10.2% | 8,800 |
| 2017/04/05 | 1,450 | 1,480 | 1,430 | 1,480 | +20 | +1.4% | 1,800 |
| 2017/04/04 | 1,528 | 1,528 | 1,451 | 1,460 | -65 | -4.3% | 10,800 |
| 2017/04/03 | 1,544 | 1,545 | 1,518 | 1,525 | -28 | -1.8% | 6,900 |
| 2017/03/31 | 1,540 | 1,588 | 1,533 | 1,553 | +15 | +1% | 7,200 |
| 2017/03/30 | 1,527 | 1,539 | 1,518 | 1,538 | +12 | +0.8% | 3,400 |
| 2017/03/29 | 1,540 | 1,540 | 1,526 | 1,526 | -4 | -0.3% | 1,500 |
| 2017/03/28 | 1,520 | 1,546 | 1,507 | 1,530 | +10 | +0.7% | 7,400 |
| 2017/03/27 | 1,516 | 1,520 | 1,482 | 1,520 | -8 | -0.5% | 11,000 |
| 2017/03/24 | 1,530 | 1,530 | 1,513 | 1,528 | +3 | +0.2% | 2,300 |
| 2017/03/23 | 1,520 | 1,529 | 1,520 | 1,525 | +8 | +0.5% | 2,400 |
| 2017/03/22 | 1,519 | 1,520 | 1,510 | 1,517 | -38 | -2.4% | 5,300 |
| 2017/03/21 | 1,567 | 1,567 | 1,530 | 1,555 | +13 | +0.8% | 3,000 |
| 2017/03/17 | 1,580 | 1,580 | 1,535 | 1,542 | +2 | +0.1% | 14,100 |
| 2017/03/16 | 1,546 | 1,552 | 1,533 | 1,540 | -20 | -1.3% | 6,800 |
| 2017/03/15 | 1,600 | 1,625 | 1,554 | 1,560 | +10 | +0.6% | 34,700 |
| 2017/03/14 | 1,511 | 1,555 | 1,503 | 1,550 | +38 | +2.5% | 5,900 |
| 2017/03/13 | 1,527 | 1,527 | 1,502 | 1,512 | -38 | -2.5% | 11,200 |
| 2017/03/10 | 1,567 | 1,567 | 1,547 | 1,550 | -15 | -1% | 4,800 |
| 2017/03/09 | 1,580 | 1,580 | 1,531 | 1,565 | +10 | +0.6% | 15,100 |
| 2017/03/08 | 1,552 | 1,597 | 1,531 | 1,555 | -15 | -1% | 24,100 |
| 2017/03/07 | 1,480 | 1,600 | 1,470 | 1,570 | +120 | +8.3% | 42,800 |
| 2017/03/06 | 1,420 | 1,499 | 1,420 | 1,450 | +17 | +1.2% | 31,000 |
| 2017/03/03 | 1,447 | 1,447 | 1,421 | 1,433 | -14 | -1% | 1,500 |
| 2017/03/02 | 1,425 | 1,447 | 1,425 | 1,447 | +34 | +2.4% | 3,600 |
| 2017/03/01 | 1,400 | 1,413 | 1,370 | 1,413 | +22 | +1.6% | 4,700 |
| 2017/02/28 | 1,392 | 1,398 | 1,389 | 1,391 | -9 | -0.6% | 1,800 |
| 2017/02/27 | 1,371 | 1,400 | 1,371 | 1,400 | +30 | +2.2% | 5,600 |
| 2017/02/24 | 1,377 | 1,389 | 1,364 | 1,370 | -15 | -1.1% | 1,100 |
| 2017/02/23 | 1,362 | 1,388 | 1,362 | 1,385 | -3 | -0.2% | 1,000 |
| 2017/02/22 | 1,390 | 1,390 | 1,360 | 1,388 | +6 | +0.4% | 6,500 |
| 2017/02/21 | 1,390 | 1,390 | 1,380 | 1,382 | -8 | -0.6% | 3,700 |
| 2017/02/20 | 1,430 | 1,430 | 1,390 | 1,390 | -10 | -0.7% | 3,500 |
| 2017/02/17 | 1,385 | 1,409 | 1,385 | 1,400 | +15 | +1.1% | 4,900 |
| 2017/02/16 | 1,390 | 1,409 | 1,365 | 1,385 | +25 | +1.8% | 7,300 |
| 2017/02/15 | 1,347 | 1,364 | 1,347 | 1,360 | +18 | +1.3% | 3,900 |
| 2017/02/14 | 1,342 | 1,343 | 1,337 | 1,342 | +7 | +0.5% | 1,900 |
| 2017/02/13 | 1,310 | 1,335 | 1,310 | 1,335 | +32 | +2.5% | 5,500 |
| 2017/02/10 | 1,322 | 1,329 | 1,303 | 1,303 | -16 | -1.2% | 2,800 |
| 2017/02/09 | 1,301 | 1,375 | 1,300 | 1,319 | +17 | +1.3% | 18,700 |
| 2017/02/08 | 1,302 | 1,320 | 1,298 | 1,302 | ±0 | ±0% | 5,500 |
| 2017/02/07 | 1,302 | 1,318 | 1,300 | 1,302 | +2 | +0.2% | 3,000 |
| 2017/02/06 | 1,300 | 1,479 | 1,235 | 1,300 | +6 | +0.5% | 55,600 |
| 2017/02/03 | 1,313 | 1,313 | 1,294 | 1,294 | -18 | -1.4% | 1,700 |
| 2017/02/02 | 1,328 | 1,342 | 1,312 | 1,312 | -4 | -0.3% | 4,900 |
| 2017/02/01 | 1,329 | 1,329 | 1,307 | 1,316 | +8 | +0.6% | 3,200 |
| 2017/01/31 | 1,300 | 1,320 | 1,289 | 1,308 | +33 | +2.6% | 14,000 |
| 2017/01/30 | 1,233 | 1,276 | 1,233 | 1,275 | +42 | +3.4% | 2,500 |
2001～
2050
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 | 181,600円 | -4.0% | +4.6% | 4.96% | 18.39倍 | 2.07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 | 232,000円 | +0.1% | -1.9% | 1.25% | 11.17倍 | 1.18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 | 287,500円 | +50.0% | +49.6% | 0.00% | 49.26倍 | 20.44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 | 190,400円 | +8.4% | +4.4% | 3.05% | 15.70倍 | 1.51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 | 100,500円 | -0.2% | -49.9% | 2.99% | 35.50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
