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 |
|---|---|---|---|---|---|---|---|
| 2024/12/10 | 1,767 | 1,770 | 1,765 | 1,770 | +3 | +0.2% | 3,100 |
| 2024/12/09 | 1,756 | 1,770 | 1,756 | 1,767 | +8 | +0.5% | 3,800 |
| 2024/12/06 | 1,760 | 1,760 | 1,751 | 1,759 | -10 | -0.6% | 3,600 |
| 2024/12/05 | 1,772 | 1,772 | 1,760 | 1,769 | -1 | -0.1% | 2,500 |
| 2024/12/04 | 1,762 | 1,770 | 1,762 | 1,770 | -5 | -0.3% | 1,300 |
| 2024/12/03 | 1,780 | 1,782 | 1,761 | 1,775 | -2 | -0.1% | 5,100 |
| 2024/12/02 | 1,758 | 1,777 | 1,758 | 1,777 | -2 | -0.1% | 3,100 |
| 2024/11/29 | 1,778 | 1,783 | 1,769 | 1,779 | -7 | -0.4% | 3,800 |
| 2024/11/28 | 1,789 | 1,793 | 1,781 | 1,786 | -5 | -0.3% | 3,200 |
| 2024/11/27 | 1,782 | 1,791 | 1,782 | 1,791 | +6 | +0.3% | 1,300 |
| 2024/11/26 | 1,785 | 1,788 | 1,785 | 1,785 | ±0 | ±0% | 1,400 |
| 2024/11/25 | 1,780 | 1,785 | 1,779 | 1,785 | +2 | +0.1% | 2,500 |
| 2024/11/22 | 1,786 | 1,786 | 1,783 | 1,783 | -5 | -0.3% | 1,500 |
| 2024/11/21 | 1,784 | 1,788 | 1,780 | 1,788 | +3 | +0.2% | 2,400 |
| 2024/11/20 | 1,784 | 1,785 | 1,783 | 1,785 | +1 | +0.1% | 900 |
| 2024/11/19 | 1,788 | 1,790 | 1,784 | 1,784 | ±0 | ±0% | 800 |
| 2024/11/18 | 1,788 | 1,788 | 1,782 | 1,784 | -6 | -0.3% | 1,500 |
| 2024/11/15 | 1,807 | 1,807 | 1,790 | 1,790 | -17 | -0.9% | 1,400 |
| 2024/11/14 | 1,796 | 1,807 | 1,792 | 1,807 | +10 | +0.6% | 2,000 |
| 2024/11/13 | 1,799 | 1,799 | 1,791 | 1,797 | -2 | -0.1% | 1,600 |
| 2024/11/12 | 1,791 | 1,799 | 1,787 | 1,799 | +13 | +0.7% | 900 |
| 2024/11/11 | 1,807 | 1,807 | 1,786 | 1,786 | -21 | -1.2% | 2,000 |
| 2024/11/08 | 1,810 | 1,810 | 1,781 | 1,807 | -3 | -0.2% | 2,900 |
| 2024/11/07 | 1,786 | 1,810 | 1,775 | 1,810 | +25 | +1.4% | 7,100 |
| 2024/11/06 | 1,780 | 1,794 | 1,780 | 1,785 | -20 | -1.1% | 3,300 |
| 2024/11/05 | 1,815 | 1,815 | 1,772 | 1,805 | +23 | +1.3% | 1,900 |
| 2024/11/01 | 1,800 | 1,800 | 1,780 | 1,782 | -22 | -1.2% | 700 |
| 2024/10/31 | 1,810 | 1,824 | 1,767 | 1,804 | +5 | +0.3% | 4,600 |
| 2024/10/30 | 1,783 | 1,799 | 1,782 | 1,799 | +19 | +1.1% | 4,900 |
| 2024/10/29 | 1,780 | 1,780 | 1,780 | 1,780 | -5 | -0.3% | 1,000 |
| 2024/10/28 | 1,740 | 1,787 | 1,740 | 1,785 | +27 | +1.5% | 3,900 |
| 2024/10/25 | 1,750 | 1,758 | 1,746 | 1,758 | +13 | +0.7% | 1,200 |
| 2024/10/24 | 1,767 | 1,774 | 1,740 | 1,745 | -25 | -1.4% | 4,100 |
| 2024/10/23 | 1,790 | 1,790 | 1,770 | 1,770 | -5 | -0.3% | 900 |
| 2024/10/22 | 1,786 | 1,786 | 1,761 | 1,775 | -14 | -0.8% | 3,400 |
| 2024/10/21 | 1,791 | 1,791 | 1,789 | 1,789 | -7 | -0.4% | 300 |
| 2024/10/18 | 1,795 | 1,796 | 1,788 | 1,796 | +9 | +0.5% | 800 |
| 2024/10/17 | 1,796 | 1,796 | 1,787 | 1,787 | -6 | -0.3% | 900 |
| 2024/10/16 | 1,787 | 1,797 | 1,787 | 1,793 | ±0 | ±0% | 1,000 |
| 2024/10/15 | 1,804 | 1,804 | 1,785 | 1,793 | -8 | -0.4% | 1,500 |
| 2024/10/11 | 1,800 | 1,808 | 1,788 | 1,801 | +7 | +0.4% | 1,000 |
| 2024/10/10 | 1,804 | 1,815 | 1,793 | 1,794 | -6 | -0.3% | 1,600 |
| 2024/10/09 | 1,804 | 1,804 | 1,790 | 1,800 | +3 | +0.2% | 1,900 |
| 2024/10/08 | 1,795 | 1,797 | 1,789 | 1,797 | +2 | +0.1% | 1,200 |
| 2024/10/07 | 1,800 | 1,806 | 1,791 | 1,795 | -3 | -0.2% | 1,200 |
| 2024/10/04 | 1,794 | 1,800 | 1,794 | 1,798 | ±0 | ±0% | 3,200 |
| 2024/10/03 | 1,796 | 1,799 | 1,785 | 1,798 | -1 | -0.1% | 2,700 |
| 2024/10/02 | 1,800 | 1,800 | 1,790 | 1,799 | -1 | -0.1% | 1,600 |
| 2024/10/01 | 1,800 | 1,802 | 1,792 | 1,800 | +1 | +0.1% | 700 |
| 2024/09/30 | 1,781 | 1,801 | 1,780 | 1,799 | -2 | -0.1% | 1,800 |
101～
150
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
