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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/07/31 | 1,749 | 1,750 | 1,730 | 1,745 | -4 | -0.2% | 1,700 |
| 2017/07/28 | 1,762 | 1,762 | 1,735 | 1,749 | -26 | -1.5% | 3,200 |
| 2017/07/27 | 1,774 | 1,775 | 1,760 | 1,775 | +1 | +0.1% | 3,800 |
| 2017/07/26 | 1,765 | 1,774 | 1,763 | 1,774 | +11 | +0.6% | 5,400 |
| 2017/07/25 | 1,748 | 1,765 | 1,748 | 1,763 | +4 | +0.2% | 3,400 |
| 2017/07/24 | 1,760 | 1,760 | 1,750 | 1,759 | +13 | +0.7% | 3,700 |
| 2017/07/21 | 1,767 | 1,779 | 1,745 | 1,746 | -22 | -1.2% | 9,900 |
| 2017/07/20 | 1,745 | 1,769 | 1,732 | 1,768 | +36 | +2.1% | 5,700 |
| 2017/07/19 | 1,740 | 1,740 | 1,732 | 1,732 | ±0 | ±0% | 300 |
| 2017/07/18 | 1,777 | 1,777 | 1,725 | 1,732 | -5 | -0.3% | 9,100 |
| 2017/07/14 | 1,735 | 1,740 | 1,730 | 1,737 | +19 | +1.1% | 7,200 |
| 2017/07/13 | 1,704 | 1,719 | 1,704 | 1,718 | +14 | +0.8% | 2,600 |
| 2017/07/12 | 1,710 | 1,710 | 1,693 | 1,704 | -6 | -0.4% | 4,100 |
| 2017/07/11 | 1,705 | 1,710 | 1,705 | 1,710 | +10 | +0.6% | 1,200 |
1901～
1950
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 | 200,200円 | +25.4% | +21.1% | 0.75% | 14.97倍 | 3.45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 | 224,600円 | +17.9% | +20.3% | 1.78% | 9.70倍 | 1.91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
