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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
751～
800
件表示中 / 3765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 |
| 朝日放送 | 76,100円 | +0.6% | +7.7% | 1.84% | 10.26倍 | 0.42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 |
| ｐｌｕｓｚｅｒｏ | 408,000円 | +35.5% | +119.1% | 0.00% | 82.98倍 | 23.72倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| エヌアイデイ | 233,800円 | +0.1% | -1.9% | 1.24% | 11.25倍 | 1.19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 |
| ベルパーク | 250,000円 | +2.7% | +28.4% | 3.72% | 8.14倍 | 1.18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
