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 |
|---|---|---|---|---|---|---|---|
| 2017/10/12 | 1,705 | 1,717 | 1,667 | 1,697 | -4 | -0.2% | 4,400 |
| 2017/10/11 | 1,676 | 1,702 | 1,676 | 1,701 | +31 | +1.9% | 3,400 |
| 2017/10/10 | 1,648 | 1,690 | 1,648 | 1,670 | +31 | +1.9% | 5,700 |
| 2017/10/06 | 1,631 | 1,639 | 1,631 | 1,639 | +9 | +0.6% | 300 |
| 2017/10/05 | 1,645 | 1,650 | 1,630 | 1,630 | ±0 | ±0% | 4,000 |
| 2017/10/04 | 1,642 | 1,642 | 1,630 | 1,630 | -20 | -1.2% | 3,200 |
| 2017/10/03 | 1,655 | 1,655 | 1,643 | 1,650 | +5 | +0.3% | 1,700 |
| 2017/10/02 | 1,640 | 1,655 | 1,630 | 1,645 | +15 | +0.9% | 3,600 |
| 2017/09/29 | 1,637 | 1,637 | 1,620 | 1,630 | +8 | +0.5% | 1,400 |
| 2017/09/28 | 1,631 | 1,631 | 1,621 | 1,622 | +4 | +0.2% | 2,000 |
| 2017/09/27 | 1,625 | 1,625 | 1,616 | 1,618 | -2 | -0.1% | 700 |
| 2017/09/26 | 1,602 | 1,620 | 1,596 | 1,620 | +7 | +0.4% | 3,600 |
| 2017/09/25 | 1,610 | 1,625 | 1,610 | 1,613 | -18 | -1.1% | 5,100 |
| 2017/09/22 | 1,639 | 1,639 | 1,626 | 1,631 | -8 | -0.5% | 900 |
| 2017/09/21 | 1,646 | 1,646 | 1,639 | 1,639 | -7 | -0.4% | 1,300 |
| 2017/09/20 | 1,649 | 1,649 | 1,630 | 1,646 | +22 | +1.4% | 1,500 |
| 2017/09/19 | 1,637 | 1,647 | 1,623 | 1,624 | +20 | +1.2% | 3,500 |
| 2017/09/15 | 1,594 | 1,619 | 1,589 | 1,604 | +22 | +1.4% | 3,500 |
| 2017/09/14 | 1,590 | 1,590 | 1,577 | 1,582 | -4 | -0.3% | 1,800 |
| 2017/09/13 | 1,592 | 1,593 | 1,586 | 1,586 | +3 | +0.2% | 1,800 |
| 2017/09/12 | 1,574 | 1,585 | 1,574 | 1,583 | +9 | +0.6% | 1,100 |
| 2017/09/11 | 1,553 | 1,574 | 1,553 | 1,574 | +24 | +1.5% | 1,100 |
| 2017/09/08 | 1,566 | 1,578 | 1,550 | 1,550 | -55 | -3.4% | 5,900 |
| 2017/09/07 | 1,605 | 1,605 | 1,605 | 1,605 | +40 | +2.6% | 300 |
| 2017/09/06 | 1,575 | 1,575 | 1,560 | 1,565 | -10 | -0.6% | 1,000 |
| 2017/09/05 | 1,620 | 1,620 | 1,575 | 1,575 | -46 | -2.8% | 2,300 |
| 2017/09/04 | 1,640 | 1,645 | 1,620 | 1,621 | -14 | -0.9% | 4,200 |
| 2017/09/01 | 1,639 | 1,645 | 1,624 | 1,635 | +25 | +1.6% | 4,100 |
| 2017/08/31 | 1,583 | 1,612 | 1,566 | 1,610 | +34 | +2.2% | 6,100 |
| 2017/08/30 | 1,555 | 1,577 | 1,555 | 1,576 | +34 | +2.2% | 1,400 |
| 2017/08/29 | 1,551 | 1,551 | 1,539 | 1,542 | -15 | -1% | 1,700 |
| 2017/08/28 | 1,565 | 1,565 | 1,557 | 1,557 | -10 | -0.6% | 1,800 |
| 2017/08/25 | 1,559 | 1,598 | 1,551 | 1,567 | +7 | +0.4% | 5,700 |
| 2017/08/24 | 1,590 | 1,590 | 1,545 | 1,560 | +7 | +0.5% | 2,700 |
| 2017/08/23 | 1,550 | 1,583 | 1,550 | 1,553 | +5 | +0.3% | 3,800 |
| 2017/08/22 | 1,555 | 1,556 | 1,548 | 1,548 | -7 | -0.5% | 5,200 |
| 2017/08/21 | 1,610 | 1,610 | 1,555 | 1,555 | -55 | -3.4% | 5,400 |
| 2017/08/18 | 1,634 | 1,634 | 1,600 | 1,610 | -27 | -1.6% | 6,200 |
| 2017/08/17 | 1,650 | 1,659 | 1,636 | 1,637 | -5 | -0.3% | 2,700 |
| 2017/08/16 | 1,652 | 1,665 | 1,642 | 1,642 | -1 | -0.1% | 2,400 |
| 2017/08/15 | 1,653 | 1,653 | 1,641 | 1,643 | -14 | -0.8% | 6,000 |
| 2017/08/14 | 1,662 | 1,697 | 1,654 | 1,657 | -4 | -0.2% | 4,300 |
| 2017/08/10 | 1,665 | 1,665 | 1,654 | 1,661 | -11 | -0.7% | 1,500 |
| 2017/08/09 | 1,676 | 1,676 | 1,661 | 1,672 | ±0 | ±0% | 1,400 |
| 2017/08/08 | 1,672 | 1,684 | 1,672 | 1,672 | +11 | +0.7% | 1,800 |
| 2017/08/07 | 1,696 | 1,698 | 1,661 | 1,661 | -24 | -1.4% | 2,600 |
| 2017/08/04 | 1,701 | 1,701 | 1,663 | 1,685 | -20 | -1.2% | 4,600 |
| 2017/08/03 | 1,721 | 1,730 | 1,705 | 1,705 | -13 | -0.8% | 4,500 |
| 2017/08/02 | 1,742 | 1,742 | 1,708 | 1,718 | +16 | +0.9% | 7,400 |
| 2017/08/01 | 1,740 | 1,745 | 1,702 | 1,702 | -43 | -2.5% | 4,600 |
1851～
1900
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 | 36,300円 | - | - | 0.00% | - | 12.46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 | 101,100円 | +2.5% | +41.0% | 2.97% | 47.63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 | 188,300円 | +8.4% | +4.4% | 3.08% | 15.52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 | 127,200円 | +11.7% | +32.6% | 0.63% | 22.73倍 | 4.47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
