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 |
|---|---|---|---|---|---|---|---|
| 2018/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/03 | 1,332 | 1,360 | 1,332 | 1,342 | -5 | -0.4% | 2,500 |
| 2018/08/02 | 1,375 | 1,375 | 1,344 | 1,347 | -14 | -1% | 1,200 |
| 2018/08/01 | 1,337 | 1,361 | 1,337 | 1,361 | +21 | +1.6% | 1,100 |
| 2018/07/31 | 1,348 | 1,380 | 1,337 | 1,340 | -8 | -0.6% | 3,900 |
| 2018/07/30 | 1,349 | 1,349 | 1,333 | 1,348 | +11 | +0.8% | 900 |
| 2018/07/27 | 1,358 | 1,360 | 1,337 | 1,337 | -21 | -1.5% | 2,700 |
| 2018/07/26 | 1,370 | 1,370 | 1,358 | 1,358 | -12 | -0.9% | 1,600 |
| 2018/07/25 | 1,375 | 1,375 | 1,370 | 1,370 | +12 | +0.9% | 500 |
| 2018/07/24 | 1,376 | 1,392 | 1,358 | 1,358 | -3 | -0.2% | 4,200 |
| 2018/07/23 | 1,358 | 1,365 | 1,358 | 1,361 | +3 | +0.2% | 3,700 |
| 2018/07/20 | 1,380 | 1,380 | 1,355 | 1,358 | -22 | -1.6% | 1,100 |
| 2018/07/19 | 1,374 | 1,380 | 1,374 | 1,380 | -6 | -0.4% | 200 |
| 2018/07/18 | 1,400 | 1,400 | 1,375 | 1,386 | -21 | -1.5% | 2,000 |
| 2018/07/17 | 1,385 | 1,407 | 1,371 | 1,407 | -8 | -0.6% | 2,700 |
| 2018/07/13 | 1,417 | 1,436 | 1,403 | 1,415 | +58 | +4.3% | 10,300 |
| 2018/07/12 | 1,336 | 1,365 | 1,336 | 1,357 | +43 | +3.3% | 1,800 |
| 2018/07/11 | 1,304 | 1,337 | 1,298 | 1,314 | +11 | +0.8% | 2,900 |
| 2018/07/10 | 1,291 | 1,332 | 1,291 | 1,303 | +16 | +1.2% | 2,900 |
| 2018/07/09 | 1,277 | 1,291 | 1,277 | 1,287 | +9 | +0.7% | 1,000 |
| 2018/07/06 | 1,255 | 1,300 | 1,251 | 1,278 | -2 | -0.2% | 4,100 |
| 2018/07/05 | 1,311 | 1,311 | 1,280 | 1,280 | -31 | -2.4% | 3,500 |
| 2018/07/04 | 1,301 | 1,311 | 1,301 | 1,311 | ±0 | ±0% | 700 |
| 2018/07/03 | 1,361 | 1,361 | 1,311 | 1,311 | -48 | -3.5% | 5,100 |
| 2018/07/02 | 1,355 | 1,362 | 1,353 | 1,359 | -3 | -0.2% | 1,400 |
| 2018/06/29 | 1,362 | 1,362 | 1,362 | 1,362 | +7 | +0.5% | 100 |
| 2018/06/28 | 1,352 | 1,370 | 1,350 | 1,355 | -5 | -0.4% | 3,000 |
| 2018/06/27 | 1,370 | 1,376 | 1,352 | 1,360 | -37 | -2.6% | 2,300 |
| 2018/06/26 | 1,402 | 1,402 | 1,360 | 1,397 | -21 | -1.5% | 5,000 |
| 2018/06/25 | 1,453 | 1,453 | 1,418 | 1,418 | -35 | -2.4% | 2,200 |
| 2018/06/22 | 1,453 | 1,453 | 1,453 | 1,453 | ±0 | ±0% | 400 |
| 2018/06/21 | 1,465 | 1,465 | 1,453 | 1,453 | -13 | -0.9% | 2,900 |
| 2018/06/20 | 1,477 | 1,477 | 1,465 | 1,466 | -16 | -1.1% | 2,300 |
| 2018/06/19 | 1,499 | 1,499 | 1,481 | 1,482 | -11 | -0.7% | 1,900 |
| 2018/06/18 | 1,508 | 1,508 | 1,490 | 1,493 | -15 | -1% | 3,800 |
| 2018/06/15 | 1,502 | 1,508 | 1,497 | 1,508 | +8 | +0.5% | 4,600 |
| 2018/06/14 | 1,513 | 1,513 | 1,496 | 1,500 | ±0 | ±0% | 3,500 |
| 2018/06/13 | 1,506 | 1,510 | 1,500 | 1,500 | -5 | -0.3% | 5,700 |
| 2018/06/12 | 1,515 | 1,515 | 1,505 | 1,505 | -10 | -0.7% | 4,400 |
| 2018/06/11 | 1,525 | 1,526 | 1,510 | 1,515 | -13 | -0.9% | 3,500 |
| 2018/06/08 | 1,552 | 1,554 | 1,528 | 1,528 | -2 | -0.1% | 3,600 |
| 2018/06/07 | 1,536 | 1,536 | 1,521 | 1,530 | -6 | -0.4% | 1,600 |
| 2018/06/06 | 1,552 | 1,552 | 1,521 | 1,536 | -5 | -0.3% | 2,700 |
| 2018/06/05 | 1,510 | 1,547 | 1,510 | 1,541 | +27 | +1.8% | 2,900 |
| 2018/06/04 | 1,517 | 1,523 | 1,514 | 1,514 | -4 | -0.3% | 3,500 |
| 2018/06/01 | 1,520 | 1,526 | 1,518 | 1,518 | -6 | -0.4% | 3,600 |
| 2018/05/31 | 1,558 | 1,559 | 1,519 | 1,524 | +6 | +0.4% | 9,400 |
| 2018/05/30 | 1,505 | 1,531 | 1,505 | 1,518 | -5 | -0.3% | 3,900 |
| 2018/05/29 | 1,523 | 1,532 | 1,523 | 1,523 | -13 | -0.8% | 1,200 |
| 2018/05/28 | 1,548 | 1,555 | 1,505 | 1,536 | -8 | -0.5% | 7,600 |
1651～
1700
件表示中 / 3699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 | 181,800円 | -4.0% | +4.6% | 4.95% | 18.40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 | 37,200円 | - | - | 0.00% | - | 12.77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 |
| ＷＯＷＯＷ | 100,700円 | +2.5% | +41.0% | 2.98% | 47.44倍 | 0.42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 |
| アイネット | 188,900円 | +8.4% | +4.4% | 3.07% | 15.57倍 | 1.49倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| ブレインＰ | 127,800円 | +11.7% | +32.6% | 0.63% | 22.84倍 | 4.50倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
市場注目の銘柄
チャート関連のコラム
