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 |
|---|---|---|---|---|---|---|---|
| 2025/02/27 | 1,790 | 1,790 | 1,779 | 1,779 | +1 | +0.1% | 400 |
| 2025/02/26 | 1,775 | 1,803 | 1,775 | 1,778 | -15 | -0.8% | 4,800 |
| 2025/02/25 | 1,798 | 1,798 | 1,792 | 1,793 | -4 | -0.2% | 500 |
| 2025/02/21 | 1,796 | 1,797 | 1,796 | 1,797 | -2 | -0.1% | 200 |
| 2025/02/20 | 1,809 | 1,809 | 1,799 | 1,799 | +3 | +0.2% | 300 |
| 2025/02/19 | 1,796 | 1,806 | 1,796 | 1,796 | ±0 | ±0% | 900 |
| 2025/02/18 | 1,815 | 1,815 | 1,796 | 1,796 | -19 | -1% | 2,300 |
| 2025/02/17 | 1,815 | 1,815 | 1,815 | 1,815 | ±0 | ±0% | 200 |
| 2025/02/14 | 1,816 | 1,816 | 1,815 | 1,815 | +10 | +0.6% | 1,900 |
| 2025/02/13 | 1,798 | 1,805 | 1,798 | 1,805 | +24 | +1.3% | 1,400 |
| 2025/02/12 | 1,771 | 1,791 | 1,770 | 1,781 | -17 | -0.9% | 7,200 |
| 2025/02/10 | 1,802 | 1,815 | 1,798 | 1,798 | -8 | -0.4% | 2,000 |
| 2025/02/07 | 1,810 | 1,815 | 1,805 | 1,806 | -5 | -0.3% | 2,200 |
| 2025/02/06 | 1,811 | 1,811 | 1,811 | 1,811 | ±0 | ±0% | 100 |
| 2025/02/05 | 1,815 | 1,815 | 1,811 | 1,811 | -11 | -0.6% | 1,000 |
| 2025/02/04 | 1,829 | 1,829 | 1,801 | 1,822 | +30 | +1.7% | 2,600 |
| 2025/02/03 | 1,801 | 1,817 | 1,792 | 1,792 | -16 | -0.9% | 1,700 |
| 2025/01/31 | 1,829 | 1,830 | 1,801 | 1,808 | -17 | -0.9% | 3,100 |
| 2025/01/30 | 1,780 | 1,825 | 1,780 | 1,825 | +45 | +2.5% | 4,000 |
| 2025/01/29 | 1,774 | 1,797 | 1,774 | 1,780 | -15 | -0.8% | 5,300 |
| 2025/01/28 | 1,778 | 1,797 | 1,776 | 1,795 | -3 | -0.2% | 2,200 |
| 2025/01/27 | 1,797 | 1,799 | 1,797 | 1,798 | +23 | +1.3% | 600 |
| 2025/01/24 | 1,775 | 1,780 | 1,775 | 1,775 | ±0 | ±0% | 500 |
| 2025/01/23 | 1,775 | 1,775 | 1,775 | 1,775 | ±0 | ±0% | 200 |
| 2025/01/22 | 1,797 | 1,797 | 1,775 | 1,775 | -12 | -0.7% | 1,500 |
| 2025/01/21 | 1,787 | 1,788 | 1,787 | 1,787 | ±0 | ±0% | 400 |
| 2025/01/20 | 1,797 | 1,799 | 1,780 | 1,787 | +2 | +0.1% | 1,200 |
| 2025/01/17 | 1,783 | 1,785 | 1,775 | 1,785 | -13 | -0.7% | 900 |
| 2025/01/16 | 1,800 | 1,800 | 1,794 | 1,798 | -1 | -0.1% | 1,300 |
| 2025/01/15 | 1,782 | 1,800 | 1,782 | 1,799 | +2 | +0.1% | 8,000 |
| 2025/01/14 | 1,788 | 1,800 | 1,788 | 1,797 | +9 | +0.5% | 2,500 |
| 2025/01/10 | 1,786 | 1,792 | 1,786 | 1,788 | +2 | +0.1% | 400 |
| 2025/01/09 | 1,787 | 1,795 | 1,786 | 1,786 | ±0 | ±0% | 2,100 |
| 2025/01/08 | 1,791 | 1,796 | 1,780 | 1,786 | -5 | -0.3% | 1,400 |
| 2025/01/07 | 1,794 | 1,794 | 1,784 | 1,791 | +5 | +0.3% | 2,600 |
| 2025/01/06 | 1,798 | 1,798 | 1,759 | 1,786 | +28 | +1.6% | 2,400 |
| 2024/12/30 | 1,759 | 1,766 | 1,758 | 1,758 | -2 | -0.1% | 2,400 |
| 2024/12/27 | 1,755 | 1,761 | 1,752 | 1,760 | +9 | +0.5% | 6,700 |
| 2024/12/26 | 1,750 | 1,755 | 1,748 | 1,751 | +1 | +0.1% | 8,700 |
| 2024/12/25 | 1,753 | 1,760 | 1,747 | 1,750 | -9 | -0.5% | 2,200 |
| 2024/12/24 | 1,759 | 1,759 | 1,749 | 1,759 | +4 | +0.2% | 3,500 |
| 2024/12/23 | 1,762 | 1,763 | 1,747 | 1,755 | -4 | -0.2% | 7,000 |
| 2024/12/20 | 1,755 | 1,763 | 1,749 | 1,759 | +9 | +0.5% | 1,800 |
| 2024/12/19 | 1,753 | 1,755 | 1,750 | 1,750 | -3 | -0.2% | 2,200 |
| 2024/12/18 | 1,750 | 1,755 | 1,745 | 1,753 | +2 | +0.1% | 3,900 |
| 2024/12/17 | 1,760 | 1,760 | 1,750 | 1,751 | -9 | -0.5% | 6,900 |
| 2024/12/16 | 1,765 | 1,765 | 1,754 | 1,760 | -4 | -0.2% | 5,300 |
| 2024/12/13 | 1,765 | 1,766 | 1,760 | 1,764 | -1 | -0.1% | 3,900 |
| 2024/12/12 | 1,764 | 1,765 | 1,761 | 1,765 | +3 | +0.2% | 2,300 |
| 2024/12/11 | 1,765 | 1,765 | 1,762 | 1,762 | -8 | -0.5% | 800 |
51～
100
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% | 19.65倍 | 2.10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% | 285.13倍 | 6.31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% | 65.85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% | 47.63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
