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 |
|---|---|---|---|---|---|---|---|
| 2011/05/12 | 1,104 | 1,130 | 1,098 | 1,098 | -6 | -0.5% | 5,200 |
| 2011/05/11 | 1,112 | 1,130 | 1,101 | 1,104 | -8 | -0.7% | 2,600 |
| 2011/05/10 | 1,121 | 1,121 | 1,100 | 1,112 | -39 | -3.4% | 3,600 |
| 2011/05/09 | 1,185 | 1,185 | 1,150 | 1,151 | -49 | -4.1% | 2,400 |
| 2011/05/06 | 1,175 | 1,220 | 1,175 | 1,200 | +5 | +0.4% | 1,900 |
| 2011/05/02 | 1,215 | 1,225 | 1,195 | 1,195 | -20 | -1.6% | 2,600 |
| 2011/04/28 | 1,180 | 1,225 | 1,180 | 1,215 | +40 | +3.4% | 13,100 |
| 2011/04/27 | 1,120 | 1,185 | 1,110 | 1,175 | ±0 | ±0% | 6,000 |
| 2011/04/26 | 1,145 | 1,180 | 1,130 | 1,175 | +17 | +1.5% | 1,400 |
| 2011/04/25 | 1,110 | 1,158 | 1,110 | 1,158 | +48 | +4.3% | 1,300 |
| 2011/04/22 | 1,110 | 1,115 | 1,090 | 1,110 | -20 | -1.8% | 4,700 |
| 2011/04/21 | 1,110 | 1,130 | 1,110 | 1,130 | ±0 | ±0% | 1,100 |
| 2011/04/20 | 1,100 | 1,130 | 1,100 | 1,130 | +19 | +1.7% | 1,600 |
| 2011/04/19 | 1,111 | 1,111 | 1,111 | 1,111 | ±0 | ±0% | 400 |
| 2011/04/18 | 1,115 | 1,115 | 1,111 | 1,111 | -68 | -5.8% | 300 |
| 2011/04/15 | 1,186 | 1,187 | 1,179 | 1,179 | +52 | +4.6% | 2,700 |
| 2011/04/14 | 1,113 | 1,138 | 1,113 | 1,127 | +19 | +1.7% | 500 |
| 2011/04/13 | 1,100 | 1,108 | 1,100 | 1,108 | +8 | +0.7% | 500 |
| 2011/04/12 | 1,080 | 1,100 | 1,060 | 1,100 | -10 | -0.9% | 1,200 |
| 2011/04/11 | 1,041 | 1,110 | 1,040 | 1,110 | +10 | +0.9% | 1,300 |
| 2011/04/08 | 1,100 | 1,100 | 1,100 | 1,100 | -12 | -1.1% | 400 |
| 2011/04/07 | 1,112 | 1,116 | 1,112 | 1,112 | -23 | -2% | 1,300 |
| 2011/04/06 | 1,190 | 1,190 | 1,135 | 1,135 | +24 | +2.2% | 1,400 |
| 2011/04/05 | 1,158 | 1,170 | 1,111 | 1,111 | -89 | -7.4% | 3,600 |
| 2011/04/04 | 1,234 | 1,234 | 1,162 | 1,200 | -34 | -2.8% | 1,900 |
| 2011/04/01 | 1,250 | 1,260 | 1,231 | 1,234 | +4 | +0.3% | 3,000 |
| 2011/03/31 | 1,200 | 1,241 | 1,170 | 1,230 | +60 | +5.1% | 12,000 |
| 2011/03/30 | 1,114 | 1,230 | 1,084 | 1,170 | +56 | +5% | 6,900 |
| 2011/03/29 | 1,135 | 1,144 | 1,075 | 1,114 | -21 | -1.9% | 14,800 |
| 2011/03/28 | 1,154 | 1,220 | 1,115 | 1,135 | -18 | -1.6% | 14,000 |
| 2011/03/25 | 1,198 | 1,200 | 1,153 | 1,153 | -43 | -3.6% | 7,500 |
| 2011/03/24 | 1,190 | 1,270 | 1,190 | 1,196 | +8 | +0.7% | 10,600 |
| 2011/03/23 | 1,190 | 1,239 | 1,180 | 1,188 | -2 | -0.2% | 7,000 |
| 2011/03/22 | 1,200 | 1,220 | 1,170 | 1,190 | +110 | +10.2% | 9,400 |
| 2011/03/18 | 987 | 1,080 | 987 | 1,080 | +150 | +16.1% | 5,700 |
| 2011/03/17 | 917 | 939 | 902 | 930 | -31 | -3.2% | 14,100 |
| 2011/03/16 | 930 | 1,020 | 930 | 961 | -29 | -2.9% | 17,900 |
| 2011/03/15 | 1,100 | 1,100 | 852 | 990 | -111 | -10.1% | 27,000 |
| 2011/03/14 | 1,100 | 1,121 | 1,070 | 1,101 | -194 | -15% | 27,400 |
| 2011/03/11 | 1,300 | 1,304 | 1,295 | 1,295 | -25 | -1.9% | 8,800 |
| 2011/03/10 | 1,315 | 1,333 | 1,310 | 1,320 | +5 | +0.4% | 12,000 |
| 2011/03/09 | 1,306 | 1,323 | 1,306 | 1,315 | ±0 | ±0% | 21,700 |
| 2011/03/08 | 1,307 | 1,315 | 1,287 | 1,315 | +4 | +0.3% | 13,400 |
| 2011/03/07 | 1,316 | 1,316 | 1,305 | 1,311 | -5 | -0.4% | 3,600 |
| 2011/03/04 | 1,302 | 1,316 | 1,302 | 1,316 | +14 | +1.1% | 3,300 |
| 2011/03/03 | 1,301 | 1,309 | 1,300 | 1,302 | -13 | -1% | 4,500 |
| 2011/03/02 | 1,318 | 1,334 | 1,315 | 1,315 | -15 | -1.1% | 4,000 |
| 2011/03/01 | 1,330 | 1,330 | 1,311 | 1,330 | ±0 | ±0% | 5,800 |
| 2011/02/28 | 1,329 | 1,340 | 1,320 | 1,330 | ±0 | ±0% | 19,100 |
| 2011/02/25 | 1,316 | 1,330 | 1,316 | 1,330 | +14 | +1.1% | 5,600 |
3451～
3500
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 | 180,900円 | -4.0% | +4.6% | 4.98% | 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 | 285,600円 | +50.0% | +49.6% | 0.00% | 48.94倍 | 20.31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 | 262,000円 | +14.6% | - | 0.00% | - | 3.71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 | 100,400円 | -0.2% | -49.9% | 2.99% | 35.47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
