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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,934 | 1,953 | 1,934 | 1,945 | +11 | +0.6% | 1,700 |
| 2025/08/15 | 1,955 | 1,955 | 1,925 | 1,934 | -21 | -1.1% | 3,300 |
| 2025/08/14 | 1,961 | 1,961 | 1,943 | 1,955 | +5 | +0.3% | 2,400 |
| 2025/08/13 | 1,968 | 1,968 | 1,950 | 1,950 | -5 | -0.3% | 3,100 |
| 2025/08/12 | 1,955 | 1,997 | 1,955 | 1,955 | +3 | +0.2% | 5,900 |
| 2025/08/08 | 1,944 | 1,954 | 1,935 | 1,952 | +9 | +0.5% | 7,000 |
| 2025/08/07 | 1,930 | 1,943 | 1,929 | 1,943 | +10 | +0.5% | 1,800 |
| 2025/08/06 | 1,938 | 1,938 | 1,929 | 1,933 | +1 | +0.1% | 3,100 |
| 2025/08/05 | 1,932 | 1,937 | 1,929 | 1,932 | ±0 | ±0% | 3,200 |
| 2025/08/04 | 1,924 | 1,939 | 1,907 | 1,932 | +5 | +0.3% | 5,500 |
| 2025/08/01 | 1,916 | 1,927 | 1,908 | 1,927 | +14 | +0.7% | 3,900 |
| 2025/07/31 | 1,918 | 1,918 | 1,905 | 1,913 | +3 | +0.2% | 5,200 |
| 2025/07/30 | 1,917 | 1,917 | 1,900 | 1,910 | +22 | +1.2% | 3,500 |
| 2025/07/29 | 1,910 | 1,920 | 1,888 | 1,888 | -22 | -1.2% | 2,800 |
| 2025/07/28 | 1,925 | 1,925 | 1,904 | 1,910 | -18 | -0.9% | 2,300 |
| 2025/07/25 | 1,918 | 1,928 | 1,901 | 1,928 | -1 | -0.1% | 2,100 |
| 2025/07/24 | 1,890 | 1,929 | 1,886 | 1,929 | +43 | +2.3% | 6,700 |
| 2025/07/23 | 1,923 | 1,924 | 1,883 | 1,886 | -36 | -1.9% | 7,500 |
| 2025/07/22 | 1,922 | 1,922 | 1,882 | 1,922 | -1 | -0.1% | 2,300 |
| 2025/07/18 | 1,936 | 1,936 | 1,870 | 1,923 | -14 | -0.7% | 7,600 |
| 2025/07/17 | 1,904 | 1,940 | 1,904 | 1,937 | +73 | +3.9% | 9,200 |
| 2025/07/16 | 1,838 | 1,864 | 1,829 | 1,864 | +52 | +2.9% | 12,400 |
| 2025/07/15 | 1,814 | 1,841 | 1,812 | 1,812 | -36 | -1.9% | 8,600 |
| 2025/07/14 | 1,836 | 1,848 | 1,836 | 1,848 | +13 | +0.7% | 3,200 |
| 2025/07/11 | 1,823 | 1,835 | 1,822 | 1,835 | +22 | +1.2% | 700 |
| 2025/07/10 | 1,817 | 1,827 | 1,813 | 1,813 | -5 | -0.3% | 2,400 |
| 2025/07/09 | 1,820 | 1,820 | 1,818 | 1,818 | +12 | +0.7% | 600 |
| 2025/07/08 | 1,806 | 1,819 | 1,806 | 1,806 | -3 | -0.2% | 300 |
| 2025/07/07 | 1,810 | 1,810 | 1,805 | 1,809 | -1 | -0.1% | 900 |
| 2025/07/04 | 1,810 | 1,810 | 1,805 | 1,810 | -10 | -0.5% | 500 |
| 2025/07/03 | 1,816 | 1,820 | 1,815 | 1,820 | ±0 | ±0% | 900 |
| 2025/07/02 | 1,828 | 1,828 | 1,820 | 1,820 | +6 | +0.3% | 1,400 |
| 2025/07/01 | 1,815 | 1,815 | 1,811 | 1,814 | -1 | -0.1% | 500 |
| 2025/06/30 | 1,810 | 1,820 | 1,810 | 1,815 | +5 | +0.3% | 1,500 |
| 2025/06/27 | 1,815 | 1,815 | 1,800 | 1,810 | -4 | -0.2% | 1,500 |
| 2025/06/26 | 1,816 | 1,816 | 1,800 | 1,814 | +5 | +0.3% | 700 |
| 2025/06/25 | 1,804 | 1,809 | 1,795 | 1,809 | +9 | +0.5% | 1,600 |
| 2025/06/24 | 1,807 | 1,807 | 1,797 | 1,800 | ±0 | ±0% | 1,400 |
| 2025/06/23 | 1,809 | 1,809 | 1,800 | 1,800 | -9 | -0.5% | 1,300 |
| 2025/06/20 | 1,818 | 1,818 | 1,800 | 1,809 | -8 | -0.4% | 1,400 |
| 2025/06/19 | 1,815 | 1,817 | 1,805 | 1,817 | +2 | +0.1% | 800 |
| 2025/06/18 | 1,808 | 1,815 | 1,798 | 1,815 | +10 | +0.6% | 900 |
| 2025/06/17 | 1,809 | 1,809 | 1,800 | 1,805 | -5 | -0.3% | 1,300 |
| 2025/06/16 | 1,800 | 1,810 | 1,773 | 1,810 | +10 | +0.6% | 1,500 |
| 2025/06/13 | 1,811 | 1,811 | 1,795 | 1,800 | ±0 | ±0% | 2,100 |
| 2025/06/12 | 1,799 | 1,800 | 1,797 | 1,800 | +4 | +0.2% | 1,200 |
| 2025/06/11 | 1,825 | 1,825 | 1,796 | 1,796 | -29 | -1.6% | 4,600 |
| 2025/06/10 | 1,804 | 1,827 | 1,804 | 1,825 | +25 | +1.4% | 1,200 |
| 2025/06/09 | 1,804 | 1,804 | 1,800 | 1,800 | - | - | 300 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3764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 | 194,500円 | -4.0% | +4.6% | 4.63% | 19.69倍 | 2.21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 |
| ｇｕｍｉ | 64,100円 | +34.2% | +42.7% | 0.00% | 15.86倍 | 1.90倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| オプティム | 57,200円 | +10.0% | -19.4% | 0.00% | 31.52倍 | 3.74倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| 朝日放送 | 74,000円 | +0.6% | +7.7% | 1.89% | 9.98倍 | 0.40倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| ベルパーク | 252,500円 | +2.7% | +28.4% | 3.68% | 8.22倍 | 1.20倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
市場注目の銘柄
チャート関連のコラム
