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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,726 | 1,726 | 1,699 | 1,700 | ±0 | ±0% | 2,700 |
| 2017/07/07 | 1,718 | 1,720 | 1,686 | 1,700 | -10 | -0.6% | 4,200 |
| 2017/07/06 | 1,706 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 800 |
| 2017/07/05 | 1,680 | 1,700 | 1,680 | 1,700 | +9 | +0.5% | 2,600 |
| 2017/07/04 | 1,716 | 1,716 | 1,686 | 1,691 | -11 | -0.6% | 3,100 |
| 2017/07/03 | 1,714 | 1,714 | 1,693 | 1,702 | +2 | +0.1% | 1,200 |
| 2017/06/30 | 1,699 | 1,700 | 1,690 | 1,700 | -1 | -0.1% | 2,500 |
| 2017/06/29 | 1,691 | 1,710 | 1,691 | 1,701 | +4 | +0.2% | 2,500 |
| 2017/06/28 | 1,712 | 1,720 | 1,692 | 1,697 | -15 | -0.9% | 4,400 |
| 2017/06/27 | 1,720 | 1,720 | 1,712 | 1,712 | +6 | +0.4% | 3,100 |
| 2017/06/26 | 1,720 | 1,725 | 1,704 | 1,706 | -14 | -0.8% | 2,000 |
| 2017/06/23 | 1,719 | 1,744 | 1,690 | 1,720 | +6 | +0.4% | 5,500 |
| 2017/06/22 | 1,697 | 1,714 | 1,696 | 1,714 | +19 | +1.1% | 3,200 |
| 2017/06/21 | 1,700 | 1,716 | 1,695 | 1,695 | -19 | -1.1% | 2,600 |
| 2017/06/20 | 1,698 | 1,719 | 1,690 | 1,714 | +16 | +0.9% | 4,500 |
| 2017/06/19 | 1,698 | 1,701 | 1,698 | 1,698 | -2 | -0.1% | 2,800 |
| 2017/06/16 | 1,711 | 1,733 | 1,700 | 1,700 | -30 | -1.7% | 5,100 |
| 2017/06/15 | 1,735 | 1,735 | 1,715 | 1,730 | -5 | -0.3% | 3,700 |
| 2017/06/14 | 1,712 | 1,735 | 1,711 | 1,735 | -4 | -0.2% | 5,500 |
| 2017/06/13 | 1,684 | 1,740 | 1,684 | 1,739 | +38 | +2.2% | 2,900 |
| 2017/06/12 | 1,750 | 1,750 | 1,665 | 1,701 | -39 | -2.2% | 5,200 |
| 2017/06/09 | 1,745 | 1,750 | 1,733 | 1,740 | -5 | -0.3% | 4,700 |
| 2017/06/08 | 1,737 | 1,755 | 1,737 | 1,745 | ±0 | ±0% | 5,400 |
| 2017/06/07 | 1,740 | 1,750 | 1,720 | 1,745 | +7 | +0.4% | 5,500 |
| 2017/06/06 | 1,755 | 1,775 | 1,738 | 1,738 | -12 | -0.7% | 9,200 |
| 2017/06/05 | 1,738 | 1,750 | 1,725 | 1,750 | +25 | +1.4% | 8,200 |
| 2017/06/02 | 1,727 | 1,740 | 1,719 | 1,725 | -2 | -0.1% | 8,200 |
| 2017/06/01 | 1,720 | 1,727 | 1,704 | 1,727 | +7 | +0.4% | 4,300 |
| 2017/05/31 | 1,728 | 1,728 | 1,706 | 1,720 | +32 | +1.9% | 5,000 |
| 2017/05/30 | 1,687 | 1,694 | 1,680 | 1,688 | +4 | +0.2% | 3,100 |
| 2017/05/29 | 1,700 | 1,740 | 1,670 | 1,684 | +24 | +1.4% | 21,400 |
| 2017/05/26 | 1,650 | 1,670 | 1,632 | 1,660 | ±0 | ±0% | 6,400 |
| 2017/05/25 | 1,660 | 1,670 | 1,650 | 1,660 | +1 | +0.1% | 6,000 |
| 2017/05/24 | 1,652 | 1,659 | 1,651 | 1,659 | +14 | +0.9% | 2,300 |
| 2017/05/23 | 1,640 | 1,660 | 1,635 | 1,645 | +10 | +0.6% | 12,000 |
| 2017/05/22 | 1,630 | 1,635 | 1,607 | 1,635 | +11 | +0.7% | 2,300 |
| 2017/05/19 | 1,605 | 1,626 | 1,592 | 1,624 | +32 | +2% | 3,600 |
| 2017/05/18 | 1,597 | 1,616 | 1,571 | 1,592 | -29 | -1.8% | 5,800 |
| 2017/05/17 | 1,614 | 1,649 | 1,605 | 1,621 | +3 | +0.2% | 15,300 |
| 2017/05/16 | 1,615 | 1,620 | 1,615 | 1,618 | -1 | -0.1% | 4,000 |
| 2017/05/15 | 1,595 | 1,628 | 1,595 | 1,619 | +19 | +1.2% | 7,600 |
| 2017/05/12 | 1,600 | 1,635 | 1,585 | 1,600 | +27 | +1.7% | 12,200 |
| 2017/05/11 | 1,640 | 1,678 | 1,560 | 1,573 | +53 | +3.5% | 37,400 |
| 2017/05/10 | 1,464 | 1,520 | 1,464 | 1,520 | +60 | +4.1% | 7,100 |
| 2017/05/09 | 1,465 | 1,480 | 1,455 | 1,460 | +25 | +1.7% | 4,000 |
| 2017/05/08 | 1,427 | 1,439 | 1,406 | 1,435 | +38 | +2.7% | 4,400 |
| 2017/05/02 | 1,379 | 1,410 | 1,379 | 1,397 | +7 | +0.5% | 5,000 |
| 2017/05/01 | 1,405 | 1,405 | 1,345 | 1,390 | +12 | +0.9% | 3,800 |
| 2017/04/28 | 1,389 | 1,389 | 1,371 | 1,378 | +17 | +1.2% | 1,100 |
| 2017/04/27 | 1,360 | 1,370 | 1,360 | 1,361 | +10 | +0.7% | 2,000 |
1951～
2000
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
