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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 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 |
| 2015/04/06 | 1,299 | 1,322 | 1,269 | 1,310 | +10 | +0.8% | 700 |
| 2015/04/03 | 1,281 | 1,300 | 1,280 | 1,300 | ±0 | ±0% | 2,400 |
| 2015/04/02 | 1,271 | 1,300 | 1,270 | 1,300 | +39 | +3.1% | 7,700 |
| 2015/04/01 | 1,221 | 1,290 | 1,221 | 1,261 | +40 | +3.3% | 1,600 |
| 2015/03/31 | 1,200 | 1,239 | 1,200 | 1,221 | +31 | +2.6% | 7,200 |
| 2015/03/30 | 1,184 | 1,196 | 1,184 | 1,190 | -11 | -0.9% | 1,900 |
| 2015/03/27 | 1,183 | 1,220 | 1,172 | 1,201 | -22 | -1.8% | 3,000 |
| 2015/03/26 | 1,266 | 1,266 | 1,220 | 1,223 | -43 | -3.4% | 4,900 |
| 2015/03/25 | 1,225 | 1,305 | 1,222 | 1,266 | +5 | +0.4% | 7,200 |
| 2015/03/24 | 1,301 | 1,305 | 1,252 | 1,261 | -59 | -4.5% | 5,700 |
| 2015/03/23 | 1,381 | 1,381 | 1,320 | 1,320 | -61 | -4.4% | 11,000 |
| 2015/03/20 | 1,473 | 1,500 | 1,378 | 1,381 | -154 | -10% | 8,400 |
| 2015/03/19 | 1,471 | 1,535 | 1,461 | 1,535 | +64 | +4.4% | 82,000 |
| 2015/03/18 | 1,460 | 1,492 | 1,447 | 1,471 | +22 | +1.5% | 17,500 |
| 2015/03/17 | 1,453 | 1,464 | 1,440 | 1,449 | -2 | -0.1% | 29,500 |
| 2015/03/16 | 1,492 | 1,500 | 1,451 | 1,451 | -39 | -2.6% | 69,900 |
2501～
2550
件表示中 / 3765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 | 191,500円 | -4.0% | +4.6% | 4.70% | 19.39倍 | 2.18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 |
| 朝日放送 | 75,600円 | +0.6% | +7.7% | 1.85% | 10.19倍 | 0.42倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| ｐｌｕｓｚｅｒｏ | 387,000円 | +35.5% | +119.1% | 0.00% | 78.71倍 | 22.50倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| エヌアイデイ | 234,800円 | +0.1% | -1.9% | 1.24% | 11.30倍 | 1.20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 |
| ベルパーク | 248,600円 | +2.7% | +28.4% | 3.74% | 8.09倍 | 1.17倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
市場注目の銘柄
チャート関連のコラム
