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 |
|---|---|---|---|---|---|---|---|
| 2023/02/10 | 1,863 | 1,871 | 1,863 | 1,865 | -21 | -1.1% | 1,700 |
| 2023/02/09 | 1,880 | 1,886 | 1,880 | 1,886 | +6 | +0.3% | 800 |
| 2023/02/08 | 1,887 | 1,887 | 1,880 | 1,880 | -3 | -0.2% | 600 |
| 2023/02/07 | 1,881 | 1,883 | 1,871 | 1,883 | ±0 | ±0% | 900 |
| 2023/02/06 | 1,884 | 1,884 | 1,872 | 1,883 | +5 | +0.3% | 800 |
| 2023/02/03 | 1,861 | 1,878 | 1,861 | 1,878 | +14 | +0.8% | 400 |
| 2023/02/02 | 1,885 | 1,885 | 1,864 | 1,864 | -16 | -0.9% | 1,100 |
| 2023/02/01 | 1,883 | 1,883 | 1,857 | 1,880 | -5 | -0.3% | 1,600 |
| 2023/01/31 | 1,900 | 1,900 | 1,885 | 1,885 | +2 | +0.1% | 900 |
| 2023/01/30 | 1,875 | 1,898 | 1,875 | 1,883 | +8 | +0.4% | 2,300 |
| 2023/01/27 | 1,906 | 1,907 | 1,875 | 1,875 | -16 | -0.8% | 7,000 |
| 2023/01/26 | 1,882 | 1,899 | 1,875 | 1,891 | +9 | +0.5% | 2,800 |
| 2023/01/25 | 1,874 | 1,907 | 1,844 | 1,882 | +32 | +1.7% | 4,600 |
| 2023/01/24 | 1,844 | 1,850 | 1,832 | 1,850 | +20 | +1.1% | 2,600 |
| 2023/01/23 | 1,827 | 1,846 | 1,827 | 1,830 | +3 | +0.2% | 1,200 |
| 2023/01/20 | 1,845 | 1,846 | 1,827 | 1,827 | -23 | -1.2% | 1,400 |
| 2023/01/19 | 1,853 | 1,854 | 1,850 | 1,850 | +3 | +0.2% | 600 |
| 2023/01/18 | 1,843 | 1,857 | 1,840 | 1,847 | +12 | +0.7% | 3,600 |
| 2023/01/17 | 1,841 | 1,841 | 1,827 | 1,835 | -6 | -0.3% | 1,000 |
| 2023/01/16 | 1,839 | 1,841 | 1,801 | 1,841 | +6 | +0.3% | 3,900 |
| 2023/01/13 | 1,835 | 1,835 | 1,815 | 1,835 | +11 | +0.6% | 7,000 |
| 2023/01/12 | 1,810 | 1,831 | 1,806 | 1,824 | +23 | +1.3% | 4,300 |
| 2023/01/11 | 1,794 | 1,810 | 1,794 | 1,801 | +7 | +0.4% | 2,600 |
| 2023/01/10 | 1,788 | 1,800 | 1,786 | 1,794 | +16 | +0.9% | 1,700 |
| 2023/01/06 | 1,783 | 1,783 | 1,778 | 1,778 | -13 | -0.7% | 800 |
| 2023/01/05 | 1,795 | 1,795 | 1,790 | 1,791 | +15 | +0.8% | 1,300 |
| 2023/01/04 | 1,767 | 1,779 | 1,767 | 1,776 | +16 | +0.9% | 2,200 |
| 2022/12/30 | 1,760 | 1,760 | 1,760 | 1,760 | -9 | -0.5% | 100 |
| 2022/12/29 | 1,747 | 1,769 | 1,747 | 1,769 | +26 | +1.5% | 1,200 |
| 2022/12/28 | 1,741 | 1,760 | 1,740 | 1,743 | +3 | +0.2% | 7,400 |
| 2022/12/27 | 1,756 | 1,756 | 1,740 | 1,740 | -6 | -0.3% | 5,600 |
| 2022/12/26 | 1,743 | 1,752 | 1,743 | 1,746 | +3 | +0.2% | 1,200 |
| 2022/12/23 | 1,753 | 1,760 | 1,743 | 1,743 | -8 | -0.5% | 6,700 |
| 2022/12/22 | 1,754 | 1,763 | 1,750 | 1,751 | -8 | -0.5% | 1,300 |
| 2022/12/21 | 1,755 | 1,759 | 1,750 | 1,759 | +4 | +0.2% | 4,100 |
| 2022/12/20 | 1,767 | 1,778 | 1,755 | 1,755 | -11 | -0.6% | 4,700 |
| 2022/12/19 | 1,772 | 1,773 | 1,759 | 1,766 | -6 | -0.3% | 4,200 |
| 2022/12/16 | 1,779 | 1,779 | 1,772 | 1,772 | -10 | -0.6% | 2,200 |
| 2022/12/15 | 1,796 | 1,796 | 1,782 | 1,782 | -8 | -0.4% | 900 |
| 2022/12/14 | 1,781 | 1,790 | 1,781 | 1,790 | +10 | +0.6% | 2,300 |
| 2022/12/13 | 1,790 | 1,791 | 1,780 | 1,780 | +3 | +0.2% | 1,300 |
| 2022/12/12 | 1,779 | 1,779 | 1,770 | 1,777 | -2 | -0.1% | 3,500 |
| 2022/12/09 | 1,772 | 1,784 | 1,772 | 1,779 | +9 | +0.5% | 1,200 |
| 2022/12/08 | 1,777 | 1,781 | 1,770 | 1,770 | -7 | -0.4% | 900 |
| 2022/12/07 | 1,776 | 1,777 | 1,776 | 1,777 | ±0 | ±0% | 1,000 |
| 2022/12/06 | 1,777 | 1,777 | 1,777 | 1,777 | ±0 | ±0% | 500 |
| 2022/12/05 | 1,775 | 1,797 | 1,771 | 1,777 | +7 | +0.4% | 1,800 |
| 2022/12/02 | 1,793 | 1,798 | 1,764 | 1,770 | - | - | 3,300 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 1,808 | 1,808 | 1,780 | 1,780 | -19 | -1.1% | 4,500 |
551～
600
件表示中 / 3698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 | 181,900円 | -4.0% | +4.6% | 4.95% | 18.42倍 | 2.07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 |
| エクサウィザー | 34,500円 | +20.0% | - | 0.00% | 285.12倍 | 6.30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 |
| ＦＦＲＩ | 360,500円 | +29.1% | +0.2% | 0.28% | 65.86倍 | 13.79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 |
| ソースネクスト | 21,100円 | +5.9% | - | 0.00% | - | 4.05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 |
| ＷＯＷＯＷ | 101,100円 | +2.5% | +41.0% | 2.97% | 47.62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 |
市場注目の銘柄
チャート関連のコラム
