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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 1,835 | 1,835 | 1,830 | 1,830 | -2 | -0.1% | 400 |
| 2024/06/05 | 1,838 | 1,838 | 1,828 | 1,832 | -5 | -0.3% | 3,200 |
| 2024/06/04 | 1,854 | 1,854 | 1,833 | 1,837 | -3 | -0.2% | 2,300 |
| 2024/06/03 | 1,825 | 1,840 | 1,825 | 1,840 | +10 | +0.5% | 2,200 |
| 2024/05/31 | 1,870 | 1,870 | 1,821 | 1,830 | ±0 | ±0% | 3,900 |
| 2024/05/30 | 1,818 | 1,830 | 1,806 | 1,830 | +10 | +0.5% | 5,700 |
| 2024/05/29 | 1,844 | 1,844 | 1,820 | 1,820 | -15 | -0.8% | 2,000 |
| 2024/05/28 | 1,845 | 1,850 | 1,835 | 1,835 | +2 | +0.1% | 2,600 |
| 2024/05/27 | 1,837 | 1,840 | 1,828 | 1,833 | -4 | -0.2% | 2,100 |
| 2024/05/24 | 1,836 | 1,840 | 1,824 | 1,837 | -4 | -0.2% | 4,700 |
| 2024/05/23 | 1,838 | 1,841 | 1,825 | 1,841 | +3 | +0.2% | 3,200 |
| 2024/05/22 | 1,831 | 1,838 | 1,829 | 1,838 | +4 | +0.2% | 1,700 |
| 2024/05/21 | 1,835 | 1,845 | 1,832 | 1,834 | -1 | -0.1% | 3,700 |
| 2024/05/20 | 1,802 | 1,842 | 1,802 | 1,835 | -45 | -2.4% | 15,000 |
| 2024/05/17 | 1,873 | 1,880 | 1,867 | 1,880 | +4 | +0.2% | 800 |
| 2024/05/16 | 1,893 | 1,893 | 1,875 | 1,876 | -11 | -0.6% | 1,200 |
| 2024/05/15 | 1,890 | 1,895 | 1,887 | 1,887 | +2 | +0.1% | 2,100 |
| 2024/05/14 | 1,882 | 1,885 | 1,878 | 1,885 | +5 | +0.3% | 1,400 |
| 2024/05/13 | 1,880 | 1,885 | 1,880 | 1,880 | +10 | +0.5% | 2,400 |
| 2024/05/10 | 1,864 | 1,870 | 1,860 | 1,870 | +6 | +0.3% | 800 |
| 2024/05/09 | 1,868 | 1,868 | 1,855 | 1,864 | -4 | -0.2% | 1,600 |
| 2024/05/08 | 1,870 | 1,870 | 1,860 | 1,868 | +5 | +0.3% | 1,600 |
| 2024/05/07 | 1,863 | 1,863 | 1,863 | 1,863 | ±0 | ±0% | 400 |
| 2024/05/02 | 1,863 | 1,870 | 1,863 | 1,863 | -4 | -0.2% | 2,200 |
| 2024/05/01 | 1,875 | 1,885 | 1,865 | 1,867 | -8 | -0.4% | 4,900 |
| 2024/04/30 | 1,862 | 1,875 | 1,862 | 1,875 | +11 | +0.6% | 1,300 |
| 2024/04/26 | 1,877 | 1,890 | 1,861 | 1,864 | -6 | -0.3% | 2,500 |
| 2024/04/25 | 1,884 | 1,884 | 1,868 | 1,870 | -21 | -1.1% | 3,400 |
| 2024/04/24 | 1,888 | 1,891 | 1,883 | 1,891 | +3 | +0.2% | 1,400 |
| 2024/04/23 | 1,889 | 1,889 | 1,888 | 1,888 | +8 | +0.4% | 700 |
| 2024/04/22 | 1,880 | 1,887 | 1,879 | 1,880 | ±0 | ±0% | 1,000 |
| 2024/04/19 | 1,883 | 1,883 | 1,880 | 1,880 | -5 | -0.3% | 900 |
| 2024/04/18 | 1,903 | 1,903 | 1,884 | 1,885 | -15 | -0.8% | 800 |
| 2024/04/17 | 1,887 | 1,903 | 1,887 | 1,900 | +10 | +0.5% | 1,800 |
| 2024/04/16 | 1,907 | 1,907 | 1,888 | 1,890 | -17 | -0.9% | 2,900 |
| 2024/04/15 | 1,905 | 1,907 | 1,901 | 1,907 | +2 | +0.1% | 1,800 |
| 2024/04/12 | 1,905 | 1,905 | 1,902 | 1,905 | -2 | -0.1% | 3,400 |
| 2024/04/11 | 1,914 | 1,915 | 1,902 | 1,907 | -7 | -0.4% | 1,500 |
| 2024/04/10 | 1,914 | 1,914 | 1,911 | 1,914 | ±0 | ±0% | 900 |
| 2024/04/09 | 1,917 | 1,917 | 1,902 | 1,914 | -1 | -0.1% | 2,400 |
| 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 |
251～
300
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% | 18.32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
