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 |
|---|---|---|---|---|---|---|---|
| 2022/07/01 | 1,755 | 1,755 | 1,734 | 1,740 | -15 | -0.9% | 3,900 |
| 2022/06/30 | 1,755 | 1,757 | 1,755 | 1,755 | -10 | -0.6% | 1,600 |
| 2022/06/29 | 1,751 | 1,766 | 1,738 | 1,765 | +15 | +0.9% | 2,800 |
| 2022/06/28 | 1,755 | 1,755 | 1,750 | 1,750 | -5 | -0.3% | 1,900 |
| 2022/06/27 | 1,748 | 1,764 | 1,748 | 1,755 | +14 | +0.8% | 1,800 |
| 2022/06/24 | 1,736 | 1,750 | 1,736 | 1,741 | -1 | -0.1% | 2,400 |
| 2022/06/23 | 1,730 | 1,759 | 1,730 | 1,742 | +12 | +0.7% | 4,200 |
| 2022/06/22 | 1,739 | 1,739 | 1,729 | 1,730 | -7 | -0.4% | 3,900 |
| 2022/06/21 | 1,736 | 1,738 | 1,722 | 1,737 | +12 | +0.7% | 1,700 |
| 2022/06/20 | 1,748 | 1,784 | 1,724 | 1,725 | -14 | -0.8% | 5,800 |
| 2022/06/17 | 1,722 | 1,770 | 1,697 | 1,739 | +17 | +1% | 17,200 |
| 2022/06/16 | 1,740 | 1,750 | 1,722 | 1,722 | -16 | -0.9% | 2,000 |
| 2022/06/15 | 1,742 | 1,742 | 1,735 | 1,738 | -3 | -0.2% | 2,900 |
| 2022/06/14 | 1,741 | 1,745 | 1,738 | 1,741 | ±0 | ±0% | 1,600 |
| 2022/06/13 | 1,760 | 1,761 | 1,741 | 1,741 | -26 | -1.5% | 600 |
| 2022/06/10 | 1,766 | 1,767 | 1,750 | 1,767 | +2 | +0.1% | 1,100 |
| 2022/06/09 | 1,748 | 1,805 | 1,748 | 1,765 | +20 | +1.1% | 2,100 |
| 2022/06/08 | 1,732 | 1,745 | 1,731 | 1,745 | +19 | +1.1% | 800 |
| 2022/06/07 | 1,735 | 1,748 | 1,726 | 1,726 | -9 | -0.5% | 18,900 |
| 2022/06/06 | 1,735 | 1,740 | 1,735 | 1,735 | -5 | -0.3% | 7,000 |
| 2022/06/03 | 1,740 | 1,740 | 1,738 | 1,740 | ±0 | ±0% | 1,800 |
| 2022/06/02 | 1,740 | 1,746 | 1,728 | 1,740 | +16 | +0.9% | 1,900 |
| 2022/06/01 | 1,720 | 1,740 | 1,719 | 1,724 | +5 | +0.3% | 5,000 |
| 2022/05/31 | 1,715 | 1,723 | 1,715 | 1,719 | -21 | -1.2% | 7,600 |
| 2022/05/30 | 1,740 | 1,743 | 1,725 | 1,740 | +10 | +0.6% | 1,700 |
| 2022/05/27 | 1,742 | 1,742 | 1,728 | 1,730 | +5 | +0.3% | 1,700 |
| 2022/05/26 | 1,725 | 1,735 | 1,723 | 1,725 | +7 | +0.4% | 2,600 |
| 2022/05/25 | 1,746 | 1,746 | 1,718 | 1,718 | -12 | -0.7% | 400 |
| 2022/05/24 | 1,750 | 1,750 | 1,708 | 1,730 | +15 | +0.9% | 2,100 |
| 2022/05/23 | 1,712 | 1,727 | 1,712 | 1,715 | -5 | -0.3% | 1,300 |
| 2022/05/20 | 1,720 | 1,722 | 1,702 | 1,720 | -5 | -0.3% | 2,000 |
| 2022/05/19 | 1,720 | 1,725 | 1,703 | 1,725 | +1 | +0.1% | 3,300 |
| 2022/05/18 | 1,747 | 1,750 | 1,722 | 1,724 | -15 | -0.9% | 2,500 |
| 2022/05/17 | 1,748 | 1,748 | 1,732 | 1,739 | -9 | -0.5% | 3,400 |
| 2022/05/16 | 1,760 | 1,760 | 1,736 | 1,748 | -12 | -0.7% | 3,600 |
| 2022/05/13 | 1,790 | 1,790 | 1,720 | 1,760 | -53 | -2.9% | 14,500 |
| 2022/05/12 | 1,825 | 1,852 | 1,813 | 1,813 | -7 | -0.4% | 3,900 |
| 2022/05/11 | 1,824 | 1,835 | 1,820 | 1,820 | -20 | -1.1% | 5,000 |
| 2022/05/10 | 1,848 | 1,848 | 1,822 | 1,840 | -9 | -0.5% | 1,900 |
| 2022/05/09 | 1,872 | 1,872 | 1,845 | 1,849 | -23 | -1.2% | 1,100 |
| 2022/05/06 | 1,887 | 1,887 | 1,869 | 1,872 | -2 | -0.1% | 1,100 |
| 2022/05/02 | 1,860 | 1,874 | 1,853 | 1,874 | +5 | +0.3% | 1,600 |
| 2022/04/28 | 1,855 | 1,869 | 1,850 | 1,869 | +29 | +1.6% | 1,300 |
| 2022/04/27 | 1,845 | 1,847 | 1,837 | 1,840 | -36 | -1.9% | 3,600 |
| 2022/04/26 | 1,869 | 1,876 | 1,869 | 1,876 | +18 | +1% | 1,500 |
| 2022/04/25 | 1,850 | 1,858 | 1,850 | 1,858 | +4 | +0.2% | 1,400 |
| 2022/04/22 | 1,859 | 1,887 | 1,854 | 1,854 | -16 | -0.9% | 900 |
| 2022/04/21 | 1,861 | 1,888 | 1,861 | 1,870 | +1 | +0.1% | 500 |
| 2022/04/20 | 1,870 | 1,890 | 1,855 | 1,869 | -2 | -0.1% | 3,500 |
| 2022/04/19 | 1,918 | 1,918 | 1,871 | 1,871 | -38 | -2% | 2,600 |
701～
750
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
