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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,796 | 1,796 | 1,791 | 1,792 | -2 | -0.1% | 1,500 |
| 2022/08/24 | 1,796 | 1,797 | 1,788 | 1,794 | -16 | -0.9% | 8,000 |
| 2022/08/23 | 1,798 | 1,810 | 1,795 | 1,810 | +14 | +0.8% | 3,700 |
| 2022/08/22 | 1,796 | 1,798 | 1,791 | 1,796 | +6 | +0.3% | 1,600 |
| 2022/08/19 | 1,799 | 1,809 | 1,781 | 1,790 | -12 | -0.7% | 4,300 |
| 2022/08/18 | 1,807 | 1,809 | 1,795 | 1,802 | -5 | -0.3% | 4,800 |
| 2022/08/17 | 1,820 | 1,820 | 1,807 | 1,807 | -13 | -0.7% | 900 |
| 2022/08/16 | 1,801 | 1,820 | 1,801 | 1,820 | +19 | +1.1% | 1,400 |
| 2022/08/15 | 1,825 | 1,826 | 1,801 | 1,801 | -24 | -1.3% | 3,400 |
| 2022/08/12 | 1,813 | 1,828 | 1,812 | 1,825 | +15 | +0.8% | 1,200 |
| 2022/08/10 | 1,813 | 1,814 | 1,810 | 1,810 | -10 | -0.5% | 1,600 |
| 2022/08/09 | 1,822 | 1,822 | 1,811 | 1,820 | -5 | -0.3% | 1,300 |
| 2022/08/08 | 1,828 | 1,832 | 1,824 | 1,825 | +10 | +0.6% | 500 |
| 2022/08/05 | 1,820 | 1,820 | 1,811 | 1,815 | +4 | +0.2% | 700 |
| 2022/08/04 | 1,814 | 1,814 | 1,811 | 1,811 | -4 | -0.2% | 900 |
| 2022/08/03 | 1,811 | 1,828 | 1,811 | 1,815 | -6 | -0.3% | 1,100 |
| 2022/08/02 | 1,829 | 1,829 | 1,821 | 1,821 | +2 | +0.1% | 700 |
| 2022/08/01 | 1,836 | 1,843 | 1,819 | 1,819 | -15 | -0.8% | 9,000 |
| 2022/07/29 | 1,831 | 1,838 | 1,810 | 1,834 | +35 | +1.9% | 7,900 |
| 2022/07/28 | 1,790 | 1,801 | 1,779 | 1,799 | +9 | +0.5% | 4,400 |
| 2022/07/27 | 1,795 | 1,798 | 1,784 | 1,790 | +5 | +0.3% | 800 |
| 2022/07/26 | 1,785 | 1,788 | 1,785 | 1,785 | +3 | +0.2% | 1,800 |
| 2022/07/25 | 1,796 | 1,796 | 1,782 | 1,782 | -14 | -0.8% | 900 |
| 2022/07/22 | 1,787 | 1,796 | 1,785 | 1,796 | +9 | +0.5% | 4,400 |
| 2022/07/21 | 1,762 | 1,795 | 1,762 | 1,787 | +4 | +0.2% | 3,200 |
| 2022/07/20 | 1,776 | 1,793 | 1,776 | 1,783 | +18 | +1% | 1,300 |
| 2022/07/19 | 1,782 | 1,782 | 1,765 | 1,765 | -4 | -0.2% | 1,400 |
| 2022/07/15 | 1,755 | 1,770 | 1,750 | 1,769 | -7 | -0.4% | 8,100 |
| 2022/07/14 | 1,780 | 1,783 | 1,774 | 1,776 | +1 | +0.1% | 4,800 |
| 2022/07/13 | 1,780 | 1,780 | 1,760 | 1,775 | +9 | +0.5% | 4,600 |
| 2022/07/12 | 1,780 | 1,780 | 1,760 | 1,766 | -6 | -0.3% | 3,800 |
| 2022/07/11 | 1,760 | 1,773 | 1,756 | 1,772 | +16 | +0.9% | 5,300 |
| 2022/07/08 | 1,763 | 1,763 | 1,749 | 1,756 | +7 | +0.4% | 2,300 |
| 2022/07/07 | 1,747 | 1,750 | 1,745 | 1,749 | +4 | +0.2% | 3,600 |
| 2022/07/06 | 1,748 | 1,748 | 1,745 | 1,745 | -3 | -0.2% | 1,200 |
| 2022/07/05 | 1,739 | 1,748 | 1,739 | 1,748 | +1 | +0.1% | 500 |
| 2022/07/04 | 1,748 | 1,748 | 1,747 | 1,747 | +7 | +0.4% | 1,600 |
| 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 |
701～
750
件表示中 / 3735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 | 181,000円 | -4.0% | +4.6% | 4.97% | 18.33倍 | 2.06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 |
| エヌアイデイ | 236,000円 | +0.1% | -1.9% | 1.23% | 11.36倍 | 1.20倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| ＷＯＷＯＷ | 104,400円 | -0.2% | -49.9% | 2.87% | 36.88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 |
| 東 名 | 195,000円 | +25.4% | +21.1% | 0.77% | 14.58倍 | 3.36倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| ｉｐｓ | 224,300円 | +17.9% | +20.3% | 1.78% | 9.69倍 | 1.91倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
市場注目の銘柄
チャート関連のコラム
