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 |
|---|---|---|---|---|---|---|---|
| 2015/06/19 | 1,269 | 1,269 | 1,269 | 1,269 | -2 | -0.2% | 1,900 |
| 2015/06/18 | 1,280 | 1,280 | 1,271 | 1,271 | +2 | +0.2% | 900 |
| 2015/06/17 | 1,275 | 1,295 | 1,266 | 1,269 | -23 | -1.8% | 4,800 |
| 2015/06/16 | 1,295 | 1,295 | 1,290 | 1,292 | -33 | -2.5% | 1,400 |
| 2015/06/15 | 1,274 | 1,325 | 1,271 | 1,325 | +34 | +2.6% | 4,400 |
| 2015/06/12 | 1,295 | 1,295 | 1,291 | 1,291 | -4 | -0.3% | 1,900 |
| 2015/06/11 | 1,290 | 1,300 | 1,289 | 1,295 | +7 | +0.5% | 2,000 |
| 2015/06/10 | 1,286 | 1,290 | 1,286 | 1,288 | +4 | +0.3% | 900 |
| 2015/06/09 | 1,289 | 1,297 | 1,282 | 1,284 | -6 | -0.5% | 3,200 |
| 2015/06/08 | 1,285 | 1,297 | 1,284 | 1,290 | -8 | -0.6% | 1,200 |
| 2015/06/05 | 1,309 | 1,309 | 1,297 | 1,298 | -11 | -0.8% | 900 |
| 2015/06/04 | 1,292 | 1,322 | 1,278 | 1,309 | +7 | +0.5% | 3,300 |
| 2015/06/03 | 1,311 | 1,311 | 1,302 | 1,302 | +2 | +0.2% | 300 |
| 2015/06/02 | 1,320 | 1,320 | 1,295 | 1,300 | -13 | -1% | 4,200 |
| 2015/06/01 | 1,341 | 1,341 | 1,299 | 1,313 | +32 | +2.5% | 4,300 |
| 2015/05/29 | 1,306 | 1,306 | 1,278 | 1,281 | +5 | +0.4% | 8,300 |
| 2015/05/28 | 1,277 | 1,280 | 1,267 | 1,276 | ±0 | ±0% | 5,200 |
| 2015/05/27 | 1,271 | 1,280 | 1,271 | 1,276 | -1 | -0.1% | 4,700 |
| 2015/05/26 | 1,278 | 1,278 | 1,276 | 1,277 | +4 | +0.3% | 1,300 |
| 2015/05/25 | 1,273 | 1,276 | 1,271 | 1,273 | -3 | -0.2% | 1,800 |
| 2015/05/22 | 1,280 | 1,280 | 1,276 | 1,276 | +5 | +0.4% | 600 |
| 2015/05/21 | 1,276 | 1,276 | 1,271 | 1,271 | -3 | -0.2% | 700 |
| 2015/05/20 | 1,292 | 1,292 | 1,271 | 1,274 | -10 | -0.8% | 3,100 |
| 2015/05/19 | 1,300 | 1,300 | 1,284 | 1,284 | -1 | -0.1% | 1,500 |
| 2015/05/18 | 1,293 | 1,297 | 1,285 | 1,285 | -7 | -0.5% | 1,100 |
| 2015/05/15 | 1,327 | 1,327 | 1,291 | 1,292 | -19 | -1.4% | 5,800 |
| 2015/05/14 | 1,298 | 1,311 | 1,298 | 1,311 | +16 | +1.2% | 1,700 |
| 2015/05/13 | 1,293 | 1,310 | 1,292 | 1,295 | +4 | +0.3% | 1,400 |
| 2015/05/12 | 1,295 | 1,297 | 1,288 | 1,291 | -5 | -0.4% | 2,400 |
| 2015/05/11 | 1,340 | 1,340 | 1,296 | 1,296 | +13 | +1% | 3,400 |
| 2015/05/08 | 1,282 | 1,284 | 1,282 | 1,283 | +4 | +0.3% | 1,300 |
| 2015/05/07 | 1,298 | 1,298 | 1,279 | 1,279 | -11 | -0.9% | 1,800 |
| 2015/05/01 | 1,288 | 1,300 | 1,280 | 1,290 | ±0 | ±0% | 2,300 |
| 2015/04/30 | 1,286 | 1,303 | 1,285 | 1,290 | -1 | -0.1% | 1,400 |
| 2015/04/28 | 1,305 | 1,305 | 1,291 | 1,291 | ±0 | ±0% | 1,100 |
| 2015/04/27 | 1,297 | 1,297 | 1,291 | 1,291 | -6 | -0.5% | 1,900 |
| 2015/04/24 | 1,300 | 1,300 | 1,297 | 1,297 | +2 | +0.2% | 600 |
| 2015/04/23 | 1,300 | 1,315 | 1,295 | 1,295 | -7 | -0.5% | 2,800 |
| 2015/04/22 | 1,300 | 1,306 | 1,300 | 1,302 | +1 | +0.1% | 800 |
| 2015/04/21 | 1,303 | 1,310 | 1,301 | 1,301 | -1 | -0.1% | 900 |
| 2015/04/20 | 1,322 | 1,322 | 1,301 | 1,302 | -22 | -1.7% | 600 |
| 2015/04/17 | 1,302 | 1,325 | 1,302 | 1,324 | +20 | +1.5% | 500 |
| 2015/04/16 | 1,305 | 1,328 | 1,302 | 1,304 | -25 | -1.9% | 1,100 |
| 2015/04/15 | 1,333 | 1,333 | 1,302 | 1,329 | -2 | -0.2% | 2,400 |
| 2015/04/14 | 1,328 | 1,331 | 1,290 | 1,331 | +12 | +0.9% | 7,100 |
| 2015/04/13 | 1,307 | 1,319 | 1,307 | 1,319 | +9 | +0.7% | 900 |
| 2015/04/10 | 1,316 | 1,329 | 1,309 | 1,310 | -6 | -0.5% | 500 |
| 2015/04/09 | 1,320 | 1,330 | 1,313 | 1,316 | -14 | -1.1% | 1,300 |
| 2015/04/08 | 1,302 | 1,330 | 1,302 | 1,330 | +13 | +1% | 1,500 |
| 2015/04/07 | 1,300 | 1,317 | 1,299 | 1,317 | +7 | +0.5% | 2,800 |
2351～
2400
件表示中 / 3631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 | 180,100円 | +6.9% | +105.2% | 5.00% | 19.44倍 | 2.08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 |
| ユーザローカル | 180,800円 | +13.0% | +7.2% | 0.61% | 22.78倍 | 3.75倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| ｅＷｅＬＬ | 185,300円 | +23.7% | +22.2% | 0.59% | 37.41倍 | 14.36倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| マークラインズ | 220,500円 | +17.7% | +15.7% | 1.90% | 18.23倍 | 4.95倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ＰＲＴＩＭＥＳ | 220,000円 | +19.8% | +10.0% | 0.47% | 23.22倍 | 4.68倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
市場注目の銘柄
チャート関連のコラム
