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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 1,892 | 1,892 | 1,884 | 1,884 | +3 | +0.2% | 600 |
| 2023/07/31 | 1,895 | 1,895 | 1,881 | 1,881 | +1 | +0.1% | 2,700 |
| 2023/07/28 | 1,875 | 1,880 | 1,864 | 1,880 | +5 | +0.3% | 1,100 |
| 2023/07/27 | 1,873 | 1,875 | 1,866 | 1,875 | +3 | +0.2% | 400 |
| 2023/07/26 | 1,853 | 1,872 | 1,853 | 1,872 | +19 | +1% | 600 |
| 2023/07/25 | 1,853 | 1,858 | 1,853 | 1,853 | ±0 | ±0% | 1,200 |
| 2023/07/24 | 1,860 | 1,860 | 1,853 | 1,853 | -17 | -0.9% | 1,900 |
| 2023/07/21 | 1,874 | 1,874 | 1,864 | 1,870 | ±0 | ±0% | 500 |
| 2023/07/20 | 1,875 | 1,875 | 1,853 | 1,870 | +14 | +0.8% | 1,200 |
| 2023/07/19 | 1,850 | 1,856 | 1,850 | 1,856 | +9 | +0.5% | 500 |
| 2023/07/18 | 1,848 | 1,849 | 1,847 | 1,847 | ±0 | ±0% | 500 |
| 2023/07/14 | 1,867 | 1,868 | 1,834 | 1,847 | -21 | -1.1% | 7,300 |
| 2023/07/13 | 1,860 | 1,880 | 1,851 | 1,868 | +16 | +0.9% | 3,900 |
| 2023/07/12 | 1,856 | 1,866 | 1,852 | 1,852 | +11 | +0.6% | 2,000 |
| 2023/07/11 | 1,839 | 1,885 | 1,839 | 1,841 | +2 | +0.1% | 2,000 |
| 2023/07/10 | 1,825 | 1,839 | 1,825 | 1,839 | +14 | +0.8% | 1,200 |
| 2023/07/07 | 1,852 | 1,852 | 1,825 | 1,825 | -25 | -1.4% | 1,800 |
| 2023/07/06 | 1,868 | 1,871 | 1,827 | 1,850 | -15 | -0.8% | 3,300 |
| 2023/07/05 | 1,860 | 1,891 | 1,858 | 1,865 | ±0 | ±0% | 3,600 |
| 2023/07/04 | 1,849 | 1,870 | 1,845 | 1,865 | +19 | +1% | 4,400 |
| 2023/07/03 | 1,840 | 1,847 | 1,833 | 1,846 | ±0 | ±0% | 3,800 |
| 2023/06/30 | 1,840 | 1,850 | 1,838 | 1,846 | +6 | +0.3% | 3,000 |
| 2023/06/29 | 1,840 | 1,851 | 1,840 | 1,840 | +5 | +0.3% | 2,300 |
| 2023/06/28 | 1,824 | 1,835 | 1,817 | 1,835 | +11 | +0.6% | 1,300 |
| 2023/06/27 | 1,823 | 1,824 | 1,823 | 1,824 | +6 | +0.3% | 200 |
| 2023/06/26 | 1,810 | 1,818 | 1,801 | 1,818 | +1 | +0.1% | 1,400 |
| 2023/06/23 | 1,810 | 1,817 | 1,807 | 1,817 | +13 | +0.7% | 1,700 |
| 2023/06/22 | 1,814 | 1,821 | 1,796 | 1,804 | -11 | -0.6% | 2,300 |
| 2023/06/21 | 1,817 | 1,834 | 1,807 | 1,815 | -2 | -0.1% | 2,800 |
| 2023/06/20 | 1,816 | 1,820 | 1,810 | 1,817 | +1 | +0.1% | 3,000 |
| 2023/06/19 | 1,818 | 1,819 | 1,815 | 1,816 | -2 | -0.1% | 1,600 |
| 2023/06/16 | 1,818 | 1,823 | 1,818 | 1,818 | -2 | -0.1% | 1,400 |
| 2023/06/15 | 1,820 | 1,822 | 1,820 | 1,820 | +4 | +0.2% | 2,600 |
| 2023/06/14 | 1,809 | 1,816 | 1,807 | 1,816 | +5 | +0.3% | 1,200 |
| 2023/06/13 | 1,802 | 1,811 | 1,802 | 1,811 | +9 | +0.5% | 700 |
| 2023/06/12 | 1,815 | 1,820 | 1,795 | 1,802 | -13 | -0.7% | 6,100 |
| 2023/06/09 | 1,815 | 1,815 | 1,813 | 1,815 | ±0 | ±0% | 600 |
| 2023/06/08 | 1,815 | 1,819 | 1,803 | 1,815 | +5 | +0.3% | 1,700 |
| 2023/06/07 | 1,818 | 1,818 | 1,810 | 1,810 | -8 | -0.4% | 700 |
| 2023/06/06 | 1,800 | 1,818 | 1,800 | 1,818 | +9 | +0.5% | 500 |
| 2023/06/05 | 1,810 | 1,823 | 1,808 | 1,809 | +1 | +0.1% | 1,900 |
| 2023/06/02 | 1,839 | 1,839 | 1,808 | 1,808 | +4 | +0.2% | 1,400 |
| 2023/06/01 | 1,817 | 1,817 | 1,804 | 1,804 | -16 | -0.9% | 300 |
| 2023/05/31 | 1,839 | 1,839 | 1,819 | 1,820 | +6 | +0.3% | 3,500 |
| 2023/05/30 | 1,817 | 1,817 | 1,807 | 1,814 | -4 | -0.2% | 1,000 |
| 2023/05/29 | 1,800 | 1,830 | 1,800 | 1,818 | +18 | +1% | 4,300 |
| 2023/05/26 | 1,805 | 1,805 | 1,793 | 1,800 | -3 | -0.2% | 3,900 |
| 2023/05/25 | 1,805 | 1,814 | 1,803 | 1,803 | -7 | -0.4% | 700 |
| 2023/05/24 | 1,805 | 1,810 | 1,805 | 1,810 | +5 | +0.3% | 400 |
| 2023/05/23 | 1,809 | 1,810 | 1,805 | 1,805 | -5 | -0.3% | 500 |
501～
550
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 | 192,800円 | -4.0% | +4.6% | 4.67% | 19.52倍 | 2.19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 | 64,800円 | +34.2% | +42.7% | 0.00% | 16.03倍 | 1.92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 | 57,800円 | +10.0% | -19.4% | 0.00% | 31.85倍 | 3.78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 | 76,100円 | +0.6% | +7.7% | 1.84% | 10.26倍 | 0.41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 | 251,000円 | +2.7% | +28.4% | 3.71% | 8.17倍 | 1.19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
