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 |
|---|---|---|---|---|---|---|---|
| 2024/04/08 | 1,935 | 1,935 | 1,905 | 1,915 | -2 | -0.1% | 2,000 |
| 2024/04/05 | 1,915 | 1,923 | 1,915 | 1,917 | +2 | +0.1% | 800 |
| 2024/04/04 | 1,920 | 1,920 | 1,906 | 1,915 | -7 | -0.4% | 1,500 |
| 2024/04/03 | 1,911 | 1,938 | 1,906 | 1,922 | -61 | -3.1% | 3,300 |
| 2024/04/02 | 1,982 | 1,983 | 1,962 | 1,983 | +34 | +1.7% | 1,300 |
| 2024/04/01 | 1,964 | 1,964 | 1,943 | 1,949 | -8 | -0.4% | 1,400 |
| 2024/03/29 | 1,955 | 1,957 | 1,945 | 1,957 | -2 | -0.1% | 2,200 |
| 2024/03/28 | 1,972 | 1,983 | 1,959 | 1,959 | -46 | -2.3% | 3,000 |
| 2024/03/27 | 2,013 | 2,013 | 1,998 | 2,005 | +3 | +0.1% | 5,800 |
| 2024/03/26 | 2,008 | 2,008 | 2,001 | 2,002 | -19 | -0.9% | 1,100 |
| 2024/03/25 | 2,001 | 2,021 | 2,001 | 2,021 | +21 | +1.1% | 1,100 |
| 2024/03/22 | 2,001 | 2,001 | 1,999 | 2,000 | -5 | -0.2% | 900 |
| 2024/03/21 | 2,000 | 2,020 | 1,986 | 2,005 | -4 | -0.2% | 6,200 |
| 2024/03/19 | 2,009 | 2,009 | 1,982 | 2,009 | +10 | +0.5% | 1,500 |
| 2024/03/18 | 1,990 | 1,999 | 1,979 | 1,999 | +3 | +0.2% | 1,300 |
| 2024/03/15 | 1,995 | 1,996 | 1,982 | 1,996 | +6 | +0.3% | 1,300 |
| 2024/03/14 | 1,981 | 1,990 | 1,977 | 1,990 | +13 | +0.7% | 800 |
| 2024/03/13 | 1,976 | 1,977 | 1,976 | 1,977 | ±0 | ±0% | 200 |
| 2024/03/12 | 1,980 | 1,980 | 1,968 | 1,977 | -3 | -0.2% | 1,300 |
| 2024/03/11 | 1,981 | 1,981 | 1,975 | 1,980 | ±0 | ±0% | 1,200 |
| 2024/03/08 | 1,990 | 1,998 | 1,980 | 1,980 | -10 | -0.5% | 1,100 |
| 2024/03/07 | 2,000 | 2,000 | 1,975 | 1,990 | -8 | -0.4% | 2,600 |
| 2024/03/06 | 1,976 | 1,999 | 1,975 | 1,998 | +5 | +0.3% | 2,700 |
| 2024/03/05 | 1,988 | 1,993 | 1,974 | 1,993 | -5 | -0.3% | 1,100 |
| 2024/03/04 | 1,995 | 1,999 | 1,973 | 1,998 | +22 | +1.1% | 3,400 |
| 2024/03/01 | 1,981 | 1,993 | 1,968 | 1,976 | -7 | -0.4% | 2,200 |
| 2024/02/29 | 2,012 | 2,012 | 1,982 | 1,983 | -19 | -0.9% | 2,100 |
| 2024/02/28 | 2,005 | 2,010 | 1,989 | 2,002 | -7 | -0.3% | 7,400 |
| 2024/02/27 | 2,000 | 2,014 | 1,999 | 2,009 | +9 | +0.5% | 2,900 |
| 2024/02/26 | 2,000 | 2,004 | 1,994 | 2,000 | +6 | +0.3% | 1,300 |
| 2024/02/22 | 1,990 | 2,004 | 1,990 | 1,994 | -3 | -0.2% | 1,800 |
| 2024/02/21 | 1,984 | 2,000 | 1,984 | 1,997 | +6 | +0.3% | 1,000 |
| 2024/02/20 | 2,019 | 2,019 | 1,991 | 1,991 | -9 | -0.5% | 4,600 |
| 2024/02/19 | 2,000 | 2,020 | 2,000 | 2,000 | -2 | -0.1% | 2,600 |
| 2024/02/16 | 1,980 | 2,015 | 1,980 | 2,002 | +22 | +1.1% | 1,500 |
| 2024/02/15 | 2,023 | 2,023 | 1,978 | 1,980 | -35 | -1.7% | 3,800 |
| 2024/02/14 | 1,998 | 2,015 | 1,991 | 2,015 | +15 | +0.8% | 3,400 |
| 2024/02/13 | 1,956 | 2,000 | 1,955 | 2,000 | +48 | +2.5% | 7,100 |
| 2024/02/09 | 1,963 | 1,985 | 1,940 | 1,952 | -16 | -0.8% | 5,900 |
| 2024/02/08 | 2,005 | 2,014 | 1,968 | 1,968 | -46 | -2.3% | 5,000 |
| 2024/02/07 | 2,007 | 2,014 | 2,007 | 2,014 | +8 | +0.4% | 1,200 |
| 2024/02/06 | 2,003 | 2,033 | 2,003 | 2,006 | +3 | +0.1% | 5,800 |
| 2024/02/05 | 2,000 | 2,004 | 1,999 | 2,003 | +3 | +0.2% | 1,900 |
| 2024/02/02 | 2,010 | 2,010 | 1,990 | 2,000 | +5 | +0.3% | 3,300 |
| 2024/02/01 | 1,995 | 2,002 | 1,991 | 1,995 | -10 | -0.5% | 2,500 |
| 2024/01/31 | 2,011 | 2,015 | 1,991 | 2,005 | -7 | -0.3% | 3,800 |
| 2024/01/30 | 2,005 | 2,012 | 1,994 | 2,012 | +7 | +0.3% | 3,500 |
| 2024/01/29 | 1,989 | 2,005 | 1,989 | 2,005 | +19 | +1% | 4,500 |
| 2024/01/26 | 1,985 | 1,997 | 1,985 | 1,986 | +1 | +0.1% | 2,800 |
| 2024/01/25 | 1,970 | 1,991 | 1,970 | 1,985 | +16 | +0.8% | 9,300 |
201～
250
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 | 180,800円 | +6.9% | +105.2% | 4.98% | 19.52倍 | 2.09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 | 182,400円 | +13.0% | +7.2% | 0.60% | 22.98倍 | 3.78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 | 193,700円 | +23.7% | +22.2% | 0.57% | 39.11倍 | 15.01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 | 221,300円 | +17.7% | +15.7% | 1.90% | 18.30倍 | 4.97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 | 217,000円 | +19.8% | +10.0% | 0.47% | 22.90倍 | 4.62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
