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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,820 | 1,820 | 1,801 | 1,805 | -29 | -1.6% | 1,700 |
| 2024/08/16 | 1,814 | 1,834 | 1,806 | 1,834 | +32 | +1.8% | 6,100 |
| 2024/08/15 | 1,834 | 1,834 | 1,800 | 1,802 | -15 | -0.8% | 4,700 |
| 2024/08/14 | 1,818 | 1,833 | 1,811 | 1,817 | +7 | +0.4% | 1,400 |
| 2024/08/13 | 1,832 | 1,832 | 1,800 | 1,810 | +10 | +0.6% | 4,600 |
| 2024/08/09 | 1,762 | 1,818 | 1,762 | 1,800 | +1 | +0.1% | 4,300 |
| 2024/08/08 | 1,799 | 1,800 | 1,690 | 1,799 | -3 | -0.2% | 8,300 |
| 2024/08/07 | 1,750 | 1,803 | 1,750 | 1,802 | +40 | +2.3% | 2,900 |
| 2024/08/06 | 1,704 | 1,832 | 1,704 | 1,762 | +60 | +3.5% | 5,600 |
| 2024/08/05 | 1,800 | 1,819 | 1,702 | 1,702 | -168 | -9% | 9,100 |
| 2024/08/02 | 1,905 | 1,905 | 1,823 | 1,870 | -50 | -2.6% | 7,400 |
| 2024/08/01 | 1,918 | 1,921 | 1,903 | 1,920 | -44 | -2.2% | 3,000 |
| 2024/07/31 | 1,920 | 1,964 | 1,920 | 1,964 | +37 | +1.9% | 700 |
| 2024/07/30 | 1,922 | 1,928 | 1,922 | 1,927 | -23 | -1.2% | 2,800 |
| 2024/07/29 | 1,951 | 1,951 | 1,934 | 1,950 | +28 | +1.5% | 2,500 |
| 2024/07/26 | 1,931 | 1,931 | 1,921 | 1,922 | -1 | -0.1% | 4,100 |
| 2024/07/25 | 1,933 | 1,934 | 1,923 | 1,923 | -17 | -0.9% | 2,000 |
| 2024/07/24 | 1,940 | 1,940 | 1,931 | 1,940 | ±0 | ±0% | 2,800 |
| 2024/07/23 | 1,944 | 1,944 | 1,937 | 1,940 | -2 | -0.1% | 1,500 |
| 2024/07/22 | 1,934 | 1,944 | 1,934 | 1,942 | +9 | +0.5% | 600 |
| 2024/07/19 | 1,943 | 1,944 | 1,932 | 1,933 | -10 | -0.5% | 2,000 |
| 2024/07/18 | 1,945 | 1,950 | 1,933 | 1,943 | -5 | -0.3% | 4,900 |
| 2024/07/17 | 1,952 | 1,952 | 1,948 | 1,948 | -4 | -0.2% | 300 |
| 2024/07/16 | 1,955 | 1,980 | 1,952 | 1,952 | -2 | -0.1% | 2,000 |
| 2024/07/12 | 1,970 | 1,970 | 1,950 | 1,954 | -16 | -0.8% | 12,200 |
| 2024/07/11 | 1,952 | 1,970 | 1,952 | 1,970 | +21 | +1.1% | 6,500 |
| 2024/07/10 | 1,925 | 1,950 | 1,911 | 1,949 | +19 | +1% | 2,000 |
| 2024/07/09 | 1,943 | 1,953 | 1,900 | 1,930 | -13 | -0.7% | 2,700 |
| 2024/07/08 | 1,945 | 1,945 | 1,940 | 1,943 | -2 | -0.1% | 2,200 |
| 2024/07/05 | 1,933 | 1,998 | 1,933 | 1,945 | +6 | +0.3% | 6,400 |
| 2024/07/04 | 1,952 | 1,952 | 1,938 | 1,939 | -3 | -0.2% | 3,900 |
| 2024/07/03 | 1,935 | 1,962 | 1,935 | 1,942 | +7 | +0.4% | 8,400 |
| 2024/07/02 | 1,939 | 1,940 | 1,924 | 1,935 | +5 | +0.3% | 4,000 |
| 2024/07/01 | 1,917 | 1,930 | 1,907 | 1,930 | +13 | +0.7% | 6,300 |
| 2024/06/28 | 1,882 | 1,921 | 1,882 | 1,917 | +10 | +0.5% | 2,800 |
| 2024/06/27 | 1,889 | 1,910 | 1,885 | 1,907 | +11 | +0.6% | 4,300 |
| 2024/06/26 | 1,887 | 1,896 | 1,887 | 1,896 | +12 | +0.6% | 1,500 |
| 2024/06/25 | 1,869 | 1,886 | 1,865 | 1,884 | +7 | +0.4% | 4,800 |
| 2024/06/24 | 1,870 | 1,878 | 1,870 | 1,877 | +7 | +0.4% | 1,100 |
| 2024/06/21 | 1,868 | 1,870 | 1,865 | 1,870 | +12 | +0.6% | 1,300 |
| 2024/06/20 | 1,851 | 1,858 | 1,850 | 1,858 | +7 | +0.4% | 2,000 |
| 2024/06/19 | 1,845 | 1,851 | 1,842 | 1,851 | +6 | +0.3% | 1,000 |
| 2024/06/18 | 1,850 | 1,858 | 1,844 | 1,845 | +4 | +0.2% | 2,700 |
| 2024/06/17 | 1,862 | 1,862 | 1,840 | 1,841 | +7 | +0.4% | 3,800 |
| 2024/06/14 | 1,835 | 1,835 | 1,831 | 1,834 | -1 | -0.1% | 1,400 |
| 2024/06/13 | 1,838 | 1,843 | 1,835 | 1,835 | +1 | +0.1% | 1,200 |
| 2024/06/12 | 1,830 | 1,834 | 1,830 | 1,834 | -4 | -0.2% | 1,500 |
| 2024/06/11 | 1,840 | 1,840 | 1,833 | 1,838 | +8 | +0.4% | 1,700 |
| 2024/06/10 | 1,838 | 1,838 | 1,830 | 1,830 | ±0 | ±0% | 2,100 |
| 2024/06/07 | 1,830 | 1,840 | 1,829 | 1,830 | ±0 | ±0% | 700 |
201～
250
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
