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 |
|---|---|---|---|---|---|---|---|
| 2024/09/27 | 1,802 | 1,809 | 1,801 | 1,801 | -33 | -1.8% | 700 |
| 2024/09/26 | 1,830 | 1,834 | 1,815 | 1,834 | +4 | +0.2% | 3,100 |
| 2024/09/25 | 1,838 | 1,838 | 1,821 | 1,830 | +20 | +1.1% | 2,000 |
| 2024/09/24 | 1,819 | 1,823 | 1,808 | 1,810 | -3 | -0.2% | 1,200 |
| 2024/09/20 | 1,823 | 1,823 | 1,800 | 1,813 | -4 | -0.2% | 900 |
| 2024/09/19 | 1,781 | 1,817 | 1,781 | 1,817 | +31 | +1.7% | 2,900 |
| 2024/09/18 | 1,784 | 1,786 | 1,784 | 1,786 | +3 | +0.2% | 1,000 |
| 2024/09/17 | 1,814 | 1,814 | 1,782 | 1,783 | -27 | -1.5% | 800 |
| 2024/09/13 | 1,810 | 1,810 | 1,789 | 1,810 | ±0 | ±0% | 2,600 |
| 2024/09/12 | 1,796 | 1,810 | 1,795 | 1,810 | +20 | +1.1% | 1,800 |
| 2024/09/11 | 1,804 | 1,805 | 1,750 | 1,790 | -10 | -0.6% | 4,300 |
| 2024/09/10 | 1,813 | 1,820 | 1,791 | 1,800 | -12 | -0.7% | 1,700 |
| 2024/09/09 | 1,797 | 1,812 | 1,791 | 1,812 | +8 | +0.4% | 2,500 |
| 2024/09/06 | 1,814 | 1,815 | 1,802 | 1,804 | -4 | -0.2% | 1,600 |
| 2024/09/05 | 1,804 | 1,809 | 1,784 | 1,808 | +5 | +0.3% | 1,200 |
| 2024/09/04 | 1,806 | 1,817 | 1,790 | 1,803 | -22 | -1.2% | 8,000 |
| 2024/09/03 | 1,839 | 1,839 | 1,817 | 1,825 | +11 | +0.6% | 2,600 |
| 2024/09/02 | 1,824 | 1,824 | 1,814 | 1,814 | -9 | -0.5% | 2,300 |
| 2024/08/30 | 1,811 | 1,829 | 1,811 | 1,823 | +13 | +0.7% | 1,200 |
| 2024/08/29 | 1,810 | 1,811 | 1,810 | 1,810 | -2 | -0.1% | 700 |
| 2024/08/28 | 1,815 | 1,816 | 1,807 | 1,812 | -3 | -0.2% | 2,200 |
| 2024/08/27 | 1,810 | 1,815 | 1,806 | 1,815 | +8 | +0.4% | 1,900 |
| 2024/08/26 | 1,810 | 1,813 | 1,807 | 1,807 | -6 | -0.3% | 2,500 |
| 2024/08/23 | 1,813 | 1,814 | 1,813 | 1,813 | ±0 | ±0% | 1,500 |
| 2024/08/22 | 1,820 | 1,820 | 1,805 | 1,813 | +3 | +0.2% | 900 |
| 2024/08/21 | 1,837 | 1,837 | 1,810 | 1,810 | -29 | -1.6% | 1,500 |
| 2024/08/20 | 1,805 | 1,841 | 1,804 | 1,839 | +34 | +1.9% | 2,100 |
| 2024/08/19 | 1,820 | 1,820 | 1,801 | 1,805 | -29 | -1.6% | 1,700 |
| 2024/08/16 | 1,814 | 1,834 | 1,806 | 1,834 | +32 | +1.8% | 6,100 |
| 2024/08/15 | 1,834 | 1,834 | 1,800 | 1,802 | -15 | -0.8% | 4,700 |
| 2024/08/14 | 1,818 | 1,833 | 1,811 | 1,817 | +7 | +0.4% | 1,400 |
| 2024/08/13 | 1,832 | 1,832 | 1,800 | 1,810 | +10 | +0.6% | 4,600 |
| 2024/08/09 | 1,762 | 1,818 | 1,762 | 1,800 | +1 | +0.1% | 4,300 |
| 2024/08/08 | 1,799 | 1,800 | 1,690 | 1,799 | -3 | -0.2% | 8,300 |
| 2024/08/07 | 1,750 | 1,803 | 1,750 | 1,802 | +40 | +2.3% | 2,900 |
| 2024/08/06 | 1,704 | 1,832 | 1,704 | 1,762 | +60 | +3.5% | 5,600 |
| 2024/08/05 | 1,800 | 1,819 | 1,702 | 1,702 | -168 | -9% | 9,100 |
| 2024/08/02 | 1,905 | 1,905 | 1,823 | 1,870 | -50 | -2.6% | 7,400 |
| 2024/08/01 | 1,918 | 1,921 | 1,903 | 1,920 | -44 | -2.2% | 3,000 |
| 2024/07/31 | 1,920 | 1,964 | 1,920 | 1,964 | +37 | +1.9% | 700 |
| 2024/07/30 | 1,922 | 1,928 | 1,922 | 1,927 | -23 | -1.2% | 2,800 |
| 2024/07/29 | 1,951 | 1,951 | 1,934 | 1,950 | +28 | +1.5% | 2,500 |
| 2024/07/26 | 1,931 | 1,931 | 1,921 | 1,922 | -1 | -0.1% | 4,100 |
| 2024/07/25 | 1,933 | 1,934 | 1,923 | 1,923 | -17 | -0.9% | 2,000 |
| 2024/07/24 | 1,940 | 1,940 | 1,931 | 1,940 | ±0 | ±0% | 2,800 |
| 2024/07/23 | 1,944 | 1,944 | 1,937 | 1,940 | -2 | -0.1% | 1,500 |
| 2024/07/22 | 1,934 | 1,944 | 1,934 | 1,942 | +9 | +0.5% | 600 |
| 2024/07/19 | 1,943 | 1,944 | 1,932 | 1,933 | -10 | -0.5% | 2,000 |
| 2024/07/18 | 1,945 | 1,950 | 1,933 | 1,943 | -5 | -0.3% | 4,900 |
| 2024/07/17 | 1,952 | 1,952 | 1,948 | 1,948 | -4 | -0.2% | 300 |
151～
200
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
