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 |
|---|---|---|---|---|---|---|---|
| 2014/03/31 | 1,150 | 1,160 | 1,150 | 1,151 | +1 | +0.1% | 500 |
| 2014/03/28 | 1,148 | 1,150 | 1,148 | 1,150 | +2 | +0.2% | 300 |
| 2014/03/27 | 1,140 | 1,149 | 1,131 | 1,148 | -4 | -0.3% | 600 |
| 2014/03/26 | 1,169 | 1,169 | 1,145 | 1,152 | -17 | -1.5% | 3,600 |
| 2014/03/25 | 1,169 | 1,169 | 1,164 | 1,169 | -1 | -0.1% | 900 |
| 2014/03/24 | 1,141 | 1,175 | 1,141 | 1,170 | +30 | +2.6% | 3,100 |
| 2014/03/20 | 1,160 | 1,160 | 1,140 | 1,140 | -11 | -1% | 3,700 |
| 2014/03/19 | 1,171 | 1,172 | 1,151 | 1,151 | -21 | -1.8% | 4,000 |
| 2014/03/18 | 1,172 | 1,178 | 1,142 | 1,172 | +30 | +2.6% | 2,500 |
| 2014/03/17 | 1,140 | 1,170 | 1,134 | 1,142 | -58 | -4.8% | 13,800 |
| 2014/03/14 | 1,177 | 1,210 | 1,166 | 1,200 | +20 | +1.7% | 18,800 |
| 2014/03/13 | 1,173 | 1,180 | 1,170 | 1,180 | +8 | +0.7% | 3,600 |
| 2014/03/12 | 1,172 | 1,173 | 1,170 | 1,172 | +2 | +0.2% | 4,100 |
| 2014/03/11 | 1,170 | 1,170 | 1,170 | 1,170 | +18 | +1.6% | 3,300 |
| 2014/03/10 | 1,165 | 1,165 | 1,152 | 1,152 | -13 | -1.1% | 500 |
| 2014/03/07 | 1,160 | 1,165 | 1,160 | 1,165 | +6 | +0.5% | 700 |
| 2014/03/06 | 1,146 | 1,159 | 1,140 | 1,159 | +24 | +2.1% | 1,100 |
| 2014/03/05 | 1,160 | 1,160 | 1,135 | 1,135 | -13 | -1.1% | 1,600 |
| 2014/03/04 | 1,148 | 1,148 | 1,148 | 1,148 | +13 | +1.1% | 300 |
| 2014/03/03 | 1,152 | 1,159 | 1,130 | 1,135 | - | - | 2,200 |
| 2014/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/27 | 1,170 | 1,170 | 1,151 | 1,152 | +1 | +0.1% | 1,500 |
| 2014/02/26 | 1,170 | 1,174 | 1,148 | 1,151 | -19 | -1.6% | 2,500 |
| 2014/02/25 | 1,150 | 1,170 | 1,150 | 1,170 | +29 | +2.5% | 2,300 |
| 2014/02/24 | 1,156 | 1,156 | 1,141 | 1,141 | -15 | -1.3% | 3,000 |
| 2014/02/21 | 1,155 | 1,157 | 1,155 | 1,156 | +5 | +0.4% | 500 |
| 2014/02/20 | 1,175 | 1,175 | 1,151 | 1,151 | -9 | -0.8% | 500 |
| 2014/02/19 | 1,147 | 1,160 | 1,147 | 1,160 | +9 | +0.8% | 300 |
| 2014/02/18 | 1,170 | 1,170 | 1,147 | 1,151 | +3 | +0.3% | 1,800 |
| 2014/02/17 | 1,148 | 1,155 | 1,148 | 1,148 | ±0 | ±0% | 800 |
| 2014/02/14 | 1,183 | 1,183 | 1,148 | 1,148 | -26 | -2.2% | 3,800 |
| 2014/02/13 | 1,172 | 1,174 | 1,155 | 1,174 | +10 | +0.9% | 1,700 |
| 2014/02/12 | 1,170 | 1,170 | 1,163 | 1,164 | +16 | +1.4% | 600 |
| 2014/02/10 | 1,180 | 1,180 | 1,148 | 1,148 | -2 | -0.2% | 3,800 |
| 2014/02/07 | 1,142 | 1,150 | 1,142 | 1,150 | +14 | +1.2% | 300 |
| 2014/02/06 | 1,164 | 1,180 | 1,135 | 1,136 | +2 | +0.2% | 2,600 |
| 2014/02/05 | 1,148 | 1,151 | 1,134 | 1,134 | -14 | -1.2% | 3,200 |
| 2014/02/04 | 1,135 | 1,153 | 1,110 | 1,148 | -5 | -0.4% | 6,200 |
| 2014/02/03 | 1,140 | 1,180 | 1,137 | 1,153 | -2 | -0.2% | 3,000 |
| 2014/01/31 | 1,153 | 1,163 | 1,151 | 1,155 | -15 | -1.3% | 4,800 |
| 2014/01/30 | 1,165 | 1,180 | 1,153 | 1,170 | -20 | -1.7% | 3,000 |
| 2014/01/29 | 1,185 | 1,202 | 1,171 | 1,190 | +30 | +2.6% | 3,000 |
| 2014/01/28 | 1,175 | 1,185 | 1,160 | 1,160 | +10 | +0.9% | 1,600 |
| 2014/01/27 | 1,152 | 1,184 | 1,150 | 1,150 | -36 | -3% | 5,900 |
| 2014/01/24 | 1,191 | 1,202 | 1,186 | 1,186 | -16 | -1.3% | 2,300 |
| 2014/01/23 | 1,192 | 1,214 | 1,192 | 1,202 | +16 | +1.3% | 6,800 |
| 2014/01/22 | 1,170 | 1,197 | 1,170 | 1,186 | -6 | -0.5% | 5,300 |
| 2014/01/21 | 1,185 | 1,200 | 1,180 | 1,192 | +9 | +0.8% | 7,900 |
| 2014/01/20 | 1,181 | 1,189 | 1,170 | 1,183 | +2 | +0.2% | 5,700 |
| 2014/01/17 | 1,185 | 1,185 | 1,181 | 1,181 | +1 | +0.1% | 2,300 |
2651～
2700
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
