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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 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 |
| 2018/05/25 | 1,539 | 1,558 | 1,539 | 1,544 | -6 | -0.4% | 2,100 |
| 2018/05/24 | 1,544 | 1,560 | 1,544 | 1,550 | -18 | -1.1% | 2,600 |
| 2018/05/23 | 1,554 | 1,569 | 1,553 | 1,568 | +4 | +0.3% | 4,200 |
| 2018/05/22 | 1,545 | 1,570 | 1,545 | 1,564 | +21 | +1.4% | 3,700 |
| 2018/05/21 | 1,541 | 1,580 | 1,539 | 1,543 | +2 | +0.1% | 7,600 |
| 2018/05/18 | 1,579 | 1,579 | 1,538 | 1,541 | -38 | -2.4% | 13,200 |
| 2018/05/17 | 1,577 | 1,599 | 1,569 | 1,579 | +1 | +0.1% | 5,700 |
| 2018/05/16 | 1,583 | 1,584 | 1,578 | 1,578 | -18 | -1.1% | 4,600 |
| 2018/05/15 | 1,619 | 1,620 | 1,593 | 1,596 | -8 | -0.5% | 5,200 |
| 2018/05/14 | 1,598 | 1,606 | 1,586 | 1,604 | +24 | +1.5% | 7,300 |
| 2018/05/11 | 1,576 | 1,600 | 1,571 | 1,580 | -20 | -1.3% | 8,600 |
| 2018/05/10 | 1,600 | 1,629 | 1,560 | 1,600 | -120 | -7% | 39,600 |
| 2018/05/09 | 1,720 | 1,787 | 1,675 | 1,720 | +11 | +0.6% | 22,700 |
| 2018/05/08 | 1,750 | 1,755 | 1,701 | 1,709 | -33 | -1.9% | 8,500 |
1701～
1750
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 | 180,500円 | -4.0% | +4.6% | 4.99% | 18.28倍 | 2.05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 | 105,100円 | -0.2% | -49.9% | 2.85% | 37.13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 | 198,800円 | +25.4% | +21.1% | 0.75% | 14.86倍 | 3.43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 | 223,400円 | +17.9% | +20.3% | 1.79% | 9.65倍 | 1.90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
