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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 1,220 | 1,250 | 1,220 | 1,250 | +8 | +0.6% | 400 |
| 2011/02/03 | 1,245 | 1,250 | 1,242 | 1,242 | -3 | -0.2% | 6,900 |
| 2011/02/02 | 1,243 | 1,245 | 1,240 | 1,245 | +3 | +0.2% | 8,100 |
| 2011/02/01 | 1,242 | 1,242 | 1,242 | 1,242 | ±0 | ±0% | 4,100 |
| 2011/01/31 | 1,212 | 1,248 | 1,212 | 1,242 | -23 | -1.8% | 8,900 |
| 2011/01/28 | 1,270 | 1,285 | 1,253 | 1,265 | -5 | -0.4% | 4,900 |
| 2011/01/27 | 1,290 | 1,291 | 1,252 | 1,270 | +10 | +0.8% | 4,000 |
| 2011/01/26 | 1,250 | 1,270 | 1,189 | 1,260 | +10 | +0.8% | 6,000 |
| 2011/01/25 | 1,242 | 1,250 | 1,242 | 1,250 | +8 | +0.6% | 1,400 |
| 2011/01/24 | 1,242 | 1,274 | 1,242 | 1,242 | +2 | +0.2% | 6,400 |
| 2011/01/21 | 1,242 | 1,242 | 1,212 | 1,240 | -3 | -0.2% | 10,600 |
| 2011/01/20 | 1,240 | 1,244 | 1,231 | 1,243 | ±0 | ±0% | 9,600 |
| 2011/01/19 | 1,184 | 1,250 | 1,184 | 1,243 | +60 | +5.1% | 12,400 |
| 2011/01/18 | 1,180 | 1,183 | 1,116 | 1,183 | +3 | +0.3% | 7,900 |
| 2011/01/17 | 1,200 | 1,200 | 1,169 | 1,180 | -20 | -1.7% | 10,900 |
| 2011/01/14 | 1,200 | 1,239 | 1,200 | 1,200 | +5 | +0.4% | 13,200 |
| 2011/01/13 | 1,203 | 1,203 | 1,180 | 1,195 | +7 | +0.6% | 12,200 |
| 2011/01/12 | 1,220 | 1,220 | 1,175 | 1,188 | -27 | -2.2% | 13,500 |
| 2011/01/11 | 1,200 | 1,260 | 1,150 | 1,215 | -45 | -3.6% | 25,200 |
| 2011/01/07 | 1,289 | 1,290 | 1,256 | 1,260 | -21 | -1.6% | 7,600 |
| 2011/01/06 | 1,312 | 1,323 | 1,275 | 1,281 | -59 | -4.4% | 20,300 |
| 2011/01/05 | 1,350 | 1,355 | 1,300 | 1,340 | -15 | -1.1% | 20,000 |
| 2011/01/04 | 1,345 | 1,380 | 1,345 | 1,355 | -17 | -1.2% | 49,700 |
| 2010/12/30 | 1,296 | 1,385 | 1,296 | 1,372 | +62 | +4.7% | 48,300 |
| 2010/12/29 | 1,213 | 1,323 | 1,213 | 1,310 | +104 | +8.6% | 44,300 |
| 2010/12/28 | 1,337 | 1,350 | 1,171 | 1,206 | -150 | -11.1% | 44,400 |
| 2010/12/27 | 1,310 | 1,360 | 1,310 | 1,356 | ±0 | ±0% | 35,400 |
| 2010/12/24 | 1,332 | 1,369 | 1,332 | 1,356 | +26 | +2% | 87,000 |
| 2010/12/22 | 1,330 | 1,345 | 1,300 | 1,330 | +8 | +0.6% | 19,800 |
| 2010/12/21 | 1,281 | 1,330 | 1,280 | 1,322 | +47 | +3.7% | 21,700 |
| 2010/12/20 | 1,260 | 1,281 | 1,260 | 1,275 | ±0 | ±0% | 14,200 |
| 2010/12/17 | 1,224 | 1,294 | 1,221 | 1,275 | +51 | +4.2% | 32,900 |
| 2010/12/16 | 1,210 | 1,224 | 1,205 | 1,224 | +14 | +1.2% | 21,500 |
| 2010/12/15 | 1,210 | 1,210 | 1,210 | 1,210 | -9 | -0.7% | 6,000 |
| 2010/12/14 | 1,201 | 1,220 | 1,201 | 1,219 | +18 | +1.5% | 34,800 |
| 2010/12/13 | 1,201 | 1,208 | 1,200 | 1,201 | +1 | +0.1% | 7,000 |
| 2010/12/10 | 1,200 | 1,209 | 1,170 | 1,200 | ±0 | ±0% | 14,000 |
| 2010/12/09 | 1,199 | 1,206 | 1,160 | 1,200 | ±0 | ±0% | 13,500 |
| 2010/12/08 | 1,170 | 1,210 | 1,140 | 1,200 | +25 | +2.1% | 44,500 |
| 2010/12/07 | 1,080 | 1,189 | 1,080 | 1,175 | +87 | +8% | 64,100 |
| 2010/12/06 | 1,077 | 1,088 | 1,070 | 1,088 | +18 | +1.7% | 12,100 |
| 2010/12/03 | 1,052 | 1,071 | 1,052 | 1,070 | +7 | +0.7% | 8,100 |
| 2010/12/02 | 1,089 | 1,089 | 1,063 | 1,063 | -26 | -2.4% | 10,300 |
| 2010/12/01 | 1,070 | 1,090 | 1,070 | 1,089 | +29 | +2.7% | 9,600 |
| 2010/11/30 | 1,025 | 1,074 | 1,025 | 1,060 | +11 | +1% | 32,100 |
| 2010/11/29 | 1,003 | 1,050 | 1,003 | 1,049 | +29 | +2.8% | 28,800 |
| 2010/11/26 | 1,001 | 1,024 | 991 | 1,020 | +64 | +6.7% | 33,600 |
| 2010/11/25 | 981 | 995 | 956 | 956 | -24 | -2.4% | 6,000 |
| 2010/11/24 | 972 | 985 | 970 | 980 | -10 | -1% | 1,800 |
| 2010/11/22 | 1,010 | 1,014 | 960 | 990 | -20 | -2% | 11,000 |
3251～
3300
件表示中 / 3458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 | 183,500円 | +6.9% | +105.2% | 4.90% | 19.82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 |
| ＷＯＷＯＷ | 104,500円 | -0.2% | -27.1% | 2.87% | 29.45倍 | 0.43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 |
| セルシス | 82,000円 | -4.6% | +14.7% | 2.44% | 35.19倍 | 4.02倍 |
|
イラスト制作ソフトが柱。売り切りからサブスクに移行。Ｗｅｂ３型コンテンツ流通基盤も育成 |
| エヌアイデイ | 225,200円 | +3.2% | -11.7% | 1.24% | 13.02倍 | 1.25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 |
| インテリＷ | 108,900円 | +12.2% | +42.9% | 3.67% | 17.93倍 | 3.25倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム
