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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 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 |
| 2024/01/24 | 1,940 | 1,978 | 1,933 | 1,969 | +29 | +1.5% | 12,800 |
| 2024/01/23 | 1,940 | 1,941 | 1,935 | 1,940 | +5 | +0.3% | 2,700 |
| 2024/01/22 | 1,931 | 1,940 | 1,931 | 1,935 | +4 | +0.2% | 2,500 |
| 2024/01/19 | 1,923 | 1,931 | 1,919 | 1,931 | +8 | +0.4% | 1,900 |
| 2024/01/18 | 1,924 | 1,924 | 1,921 | 1,923 | -1 | -0.1% | 800 |
| 2024/01/17 | 1,924 | 1,932 | 1,914 | 1,924 | -4 | -0.2% | 7,200 |
| 2024/01/16 | 1,921 | 1,930 | 1,921 | 1,928 | +9 | +0.5% | 2,800 |
| 2024/01/15 | 1,939 | 1,939 | 1,919 | 1,919 | -14 | -0.7% | 15,600 |
| 2024/01/12 | 1,921 | 1,933 | 1,921 | 1,933 | +15 | +0.8% | 4,400 |
| 2024/01/11 | 1,923 | 1,934 | 1,912 | 1,918 | -2 | -0.1% | 4,300 |
301～
350
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
