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 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 1,780 | 1,799 | 1,780 | 1,799 | +14 | +0.8% | 1,700 |
| 2022/11/28 | 1,775 | 1,785 | 1,775 | 1,785 | +10 | +0.6% | 1,100 |
| 2022/11/25 | 1,775 | 1,780 | 1,775 | 1,775 | +5 | +0.3% | 1,600 |
| 2022/11/24 | 1,772 | 1,779 | 1,769 | 1,770 | +1 | +0.1% | 4,100 |
| 2022/11/22 | 1,772 | 1,773 | 1,767 | 1,769 | -3 | -0.2% | 1,800 |
| 2022/11/21 | 1,779 | 1,779 | 1,771 | 1,772 | -7 | -0.4% | 800 |
| 2022/11/18 | 1,777 | 1,779 | 1,777 | 1,779 | +2 | +0.1% | 300 |
| 2022/11/17 | 1,780 | 1,780 | 1,777 | 1,777 | +5 | +0.3% | 300 |
| 2022/11/16 | 1,775 | 1,775 | 1,760 | 1,772 | -3 | -0.2% | 800 |
| 2022/11/15 | 1,779 | 1,779 | 1,775 | 1,775 | -4 | -0.2% | 1,600 |
| 2022/11/14 | 1,778 | 1,779 | 1,776 | 1,779 | +1 | +0.1% | 1,100 |
| 2022/11/11 | 1,772 | 1,780 | 1,770 | 1,778 | -7 | -0.4% | 800 |
| 2022/11/10 | 1,770 | 1,785 | 1,768 | 1,785 | +21 | +1.2% | 1,000 |
| 2022/11/09 | 1,772 | 1,774 | 1,764 | 1,764 | -3 | -0.2% | 2,100 |
| 2022/11/08 | 1,766 | 1,767 | 1,764 | 1,767 | -3 | -0.2% | 1,300 |
| 2022/11/07 | 1,772 | 1,772 | 1,765 | 1,770 | +5 | +0.3% | 900 |
| 2022/11/04 | 1,750 | 1,774 | 1,750 | 1,765 | -5 | -0.3% | 800 |
| 2022/11/02 | 1,760 | 1,780 | 1,750 | 1,770 | +10 | +0.6% | 2,400 |
| 2022/11/01 | 1,755 | 1,760 | 1,751 | 1,760 | -6 | -0.3% | 1,000 |
| 2022/10/31 | 1,772 | 1,787 | 1,765 | 1,766 | -9 | -0.5% | 1,400 |
| 2022/10/28 | 1,755 | 1,775 | 1,755 | 1,775 | +20 | +1.1% | 500 |
| 2022/10/27 | 1,765 | 1,765 | 1,755 | 1,755 | -4 | -0.2% | 300 |
| 2022/10/26 | 1,750 | 1,760 | 1,750 | 1,759 | +14 | +0.8% | 2,000 |
| 2022/10/25 | 1,738 | 1,755 | 1,738 | 1,745 | +11 | +0.6% | 700 |
| 2022/10/24 | 1,784 | 1,784 | 1,732 | 1,734 | -32 | -1.8% | 6,000 |
| 2022/10/21 | 1,772 | 1,772 | 1,766 | 1,766 | -13 | -0.7% | 1,700 |
| 2022/10/20 | 1,771 | 1,779 | 1,771 | 1,779 | +8 | +0.5% | 300 |
| 2022/10/19 | 1,768 | 1,771 | 1,768 | 1,771 | +1 | +0.1% | 500 |
| 2022/10/18 | 1,777 | 1,779 | 1,760 | 1,770 | +1 | +0.1% | 2,500 |
| 2022/10/17 | 1,781 | 1,781 | 1,769 | 1,769 | -7 | -0.4% | 1,300 |
| 2022/10/14 | 1,808 | 1,808 | 1,767 | 1,776 | -23 | -1.3% | 3,900 |
| 2022/10/13 | 1,766 | 1,800 | 1,766 | 1,799 | +35 | +2% | 16,600 |
| 2022/10/12 | 1,773 | 1,773 | 1,762 | 1,764 | +3 | +0.2% | 1,000 |
| 2022/10/11 | 1,753 | 1,770 | 1,753 | 1,761 | -27 | -1.5% | 3,300 |
| 2022/10/07 | 1,762 | 1,788 | 1,762 | 1,788 | +9 | +0.5% | 900 |
| 2022/10/06 | 1,752 | 1,784 | 1,752 | 1,779 | +20 | +1.1% | 600 |
| 2022/10/05 | 1,748 | 1,759 | 1,748 | 1,759 | +11 | +0.6% | 1,000 |
| 2022/10/04 | 1,772 | 1,772 | 1,748 | 1,748 | +7 | +0.4% | 900 |
| 2022/10/03 | 1,740 | 1,760 | 1,740 | 1,741 | +1 | +0.1% | 1,500 |
| 2022/09/30 | 1,754 | 1,754 | 1,737 | 1,740 | -14 | -0.8% | 3,300 |
| 2022/09/29 | 1,753 | 1,792 | 1,751 | 1,754 | -22 | -1.2% | 1,600 |
| 2022/09/28 | 1,778 | 1,778 | 1,771 | 1,776 | -12 | -0.7% | 1,600 |
| 2022/09/27 | 1,790 | 1,790 | 1,785 | 1,788 | ±0 | ±0% | 800 |
| 2022/09/26 | 1,795 | 1,795 | 1,776 | 1,788 | -12 | -0.7% | 4,400 |
| 2022/09/22 | 1,797 | 1,809 | 1,797 | 1,800 | +2 | +0.1% | 1,700 |
| 2022/09/21 | 1,800 | 1,809 | 1,798 | 1,798 | -2 | -0.1% | 3,900 |
| 2022/09/20 | 1,800 | 1,801 | 1,792 | 1,800 | -4 | -0.2% | 600 |
| 2022/09/16 | 1,800 | 1,806 | 1,797 | 1,804 | +4 | +0.2% | 3,300 |
| 2022/09/15 | 1,807 | 1,808 | 1,800 | 1,800 | -7 | -0.4% | 1,700 |
| 2022/09/14 | 1,810 | 1,811 | 1,800 | 1,807 | -8 | -0.4% | 3,800 |
601～
650
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
