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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 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 |
| 2022/04/18 | 1,887 | 1,920 | 1,861 | 1,909 | +60 | +3.2% | 26,700 |
| 2022/04/15 | 1,861 | 1,861 | 1,842 | 1,849 | +1 | +0.1% | 1,000 |
| 2022/04/14 | 1,843 | 1,857 | 1,843 | 1,848 | +13 | +0.7% | 2,100 |
| 2022/04/13 | 1,821 | 1,848 | 1,821 | 1,835 | +14 | +0.8% | 900 |
| 2022/04/12 | 1,836 | 1,856 | 1,820 | 1,821 | -15 | -0.8% | 2,200 |
| 2022/04/11 | 1,862 | 1,870 | 1,836 | 1,836 | -36 | -1.9% | 4,900 |
| 2022/04/08 | 1,862 | 1,872 | 1,862 | 1,872 | +2 | +0.1% | 700 |
| 2022/04/07 | 1,872 | 1,872 | 1,860 | 1,870 | -2 | -0.1% | 2,600 |
| 2022/04/06 | 1,877 | 1,901 | 1,872 | 1,872 | -6 | -0.3% | 1,800 |
| 2022/04/05 | 1,876 | 1,880 | 1,876 | 1,878 | -11 | -0.6% | 700 |
| 2022/04/04 | 1,888 | 1,914 | 1,888 | 1,889 | +1 | +0.1% | 700 |
| 2022/04/01 | 1,887 | 1,905 | 1,887 | 1,888 | -16 | -0.8% | 900 |
| 2022/03/31 | 1,898 | 1,904 | 1,877 | 1,904 | +6 | +0.3% | 3,100 |
751～
800
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
