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 |
|---|---|---|---|---|---|---|---|
| 2025/05/09 | 1,792 | 1,800 | 1,790 | 1,790 | +2 | +0.1% | 5,700 |
| 2025/05/08 | 1,781 | 1,791 | 1,781 | 1,788 | +7 | +0.4% | 700 |
| 2025/05/07 | 1,771 | 1,825 | 1,771 | 1,781 | -4 | -0.2% | 2,600 |
| 2025/05/02 | 1,789 | 1,792 | 1,768 | 1,785 | ±0 | ±0% | 1,500 |
| 2025/05/01 | 1,783 | 1,785 | 1,765 | 1,785 | -4 | -0.2% | 500 |
| 2025/04/30 | 1,765 | 1,789 | 1,765 | 1,789 | +25 | +1.4% | 400 |
| 2025/04/28 | 1,785 | 1,785 | 1,764 | 1,764 | +3 | +0.2% | 1,800 |
| 2025/04/25 | 1,784 | 1,784 | 1,761 | 1,761 | +11 | +0.6% | 600 |
| 2025/04/24 | 1,753 | 1,810 | 1,740 | 1,750 | +10 | +0.6% | 9,800 |
| 2025/04/23 | 1,735 | 1,752 | 1,735 | 1,740 | +5 | +0.3% | 300 |
| 2025/04/22 | 1,755 | 1,755 | 1,735 | 1,735 | -6 | -0.3% | 800 |
| 2025/04/21 | 1,741 | 1,741 | 1,741 | 1,741 | +1 | +0.1% | 1,200 |
| 2025/04/18 | 1,740 | 1,741 | 1,740 | 1,740 | ±0 | ±0% | 300 |
| 2025/04/17 | 1,729 | 1,740 | 1,729 | 1,740 | +12 | +0.7% | 800 |
| 2025/04/16 | 1,721 | 1,732 | 1,720 | 1,728 | -2 | -0.1% | 500 |
| 2025/04/15 | 1,731 | 1,731 | 1,730 | 1,730 | ±0 | ±0% | 1,900 |
| 2025/04/14 | 1,745 | 1,750 | 1,723 | 1,730 | +4 | +0.2% | 1,600 |
| 2025/04/11 | 1,701 | 1,726 | 1,701 | 1,726 | +16 | +0.9% | 300 |
| 2025/04/10 | 1,780 | 1,780 | 1,710 | 1,710 | +30 | +1.8% | 1,800 |
| 2025/04/09 | 1,670 | 1,680 | 1,670 | 1,680 | -70 | -4% | 1,900 |
| 2025/04/08 | 1,733 | 1,750 | 1,698 | 1,750 | +97 | +5.9% | 700 |
| 2025/04/07 | 1,691 | 1,699 | 1,653 | 1,653 | -96 | -5.5% | 6,900 |
| 2025/04/04 | 1,753 | 1,795 | 1,701 | 1,749 | -4 | -0.2% | 7,100 |
| 2025/04/03 | 1,763 | 1,763 | 1,750 | 1,753 | -17 | -1% | 4,700 |
| 2025/04/02 | 1,802 | 1,802 | 1,763 | 1,770 | -2 | -0.1% | 3,800 |
| 2025/04/01 | 1,773 | 1,785 | 1,771 | 1,772 | ±0 | ±0% | 1,000 |
| 2025/03/31 | 1,794 | 1,794 | 1,772 | 1,772 | -28 | -1.6% | 800 |
| 2025/03/28 | 1,771 | 1,800 | 1,763 | 1,800 | -8 | -0.4% | 1,200 |
| 2025/03/27 | 1,815 | 1,815 | 1,802 | 1,808 | ±0 | ±0% | 2,500 |
| 2025/03/26 | 1,808 | 1,809 | 1,803 | 1,808 | ±0 | ±0% | 1,100 |
| 2025/03/25 | 1,810 | 1,812 | 1,808 | 1,808 | -2 | -0.1% | 1,400 |
| 2025/03/24 | 1,827 | 1,827 | 1,810 | 1,810 | -8 | -0.4% | 2,600 |
| 2025/03/21 | 1,817 | 1,820 | 1,806 | 1,818 | +1 | +0.1% | 2,100 |
| 2025/03/19 | 1,800 | 1,817 | 1,800 | 1,817 | +17 | +0.9% | 900 |
| 2025/03/18 | 1,802 | 1,811 | 1,800 | 1,800 | -2 | -0.1% | 1,400 |
| 2025/03/17 | 1,809 | 1,809 | 1,800 | 1,802 | ±0 | ±0% | 3,000 |
| 2025/03/14 | 1,802 | 1,802 | 1,798 | 1,802 | +7 | +0.4% | 2,900 |
| 2025/03/13 | 1,793 | 1,812 | 1,793 | 1,795 | +2 | +0.1% | 2,800 |
| 2025/03/12 | 1,771 | 1,810 | 1,771 | 1,793 | -7 | -0.4% | 5,800 |
| 2025/03/11 | 1,798 | 1,802 | 1,797 | 1,800 | -1 | -0.1% | 600 |
| 2025/03/10 | 1,809 | 1,812 | 1,801 | 1,801 | -4 | -0.2% | 2,500 |
| 2025/03/07 | 1,788 | 1,805 | 1,788 | 1,805 | +7 | +0.4% | 2,300 |
| 2025/03/06 | 1,786 | 1,801 | 1,786 | 1,798 | -1 | -0.1% | 1,800 |
| 2025/03/05 | 1,786 | 1,802 | 1,786 | 1,799 | +13 | +0.7% | 700 |
| 2025/03/04 | 1,804 | 1,804 | 1,786 | 1,786 | -17 | -0.9% | 1,800 |
| 2025/03/03 | 1,800 | 1,803 | 1,780 | 1,803 | +10 | +0.6% | 600 |
| 2025/02/28 | 1,779 | 1,793 | 1,779 | 1,793 | +14 | +0.8% | 1,100 |
| 2025/02/27 | 1,790 | 1,790 | 1,779 | 1,779 | +1 | +0.1% | 400 |
| 2025/02/26 | 1,775 | 1,803 | 1,775 | 1,778 | -15 | -0.8% | 4,800 |
| 2025/02/25 | 1,798 | 1,798 | 1,792 | 1,793 | -4 | -0.2% | 500 |
1～
50
件表示中 / 3695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 | 179,600円 | +6.9% | +105.2% | 5.01% | 19.39倍 | 2.08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 |
| ＦＦＲＩ | 361,500円 | +29.1% | +0.2% | 0.28% | 66.04倍 | 13.83倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| エクサウィザー | 34,100円 | +20.0% | - | 0.00% | 281.82倍 | 6.23倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| ソースネクスト | 21,000円 | +5.9% | - | 0.00% | - | 4.03倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| ユーザローカル | 176,000円 | +17.1% | +12.6% | 0.80% | 21.17倍 | 3.53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 |
市場注目の銘柄
チャート関連のコラム
