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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,345 | 1,361 | 1,345 | 1,351 | +11 | +0.8% | 1,100 |
| 2017/04/25 | 1,343 | 1,343 | 1,340 | 1,340 | -3 | -0.2% | 400 |
| 2017/04/24 | 1,372 | 1,372 | 1,340 | 1,343 | +1 | +0.1% | 1,900 |
| 2017/04/21 | 1,342 | 1,356 | 1,340 | 1,342 | +1 | +0.1% | 7,500 |
| 2017/04/20 | 1,340 | 1,342 | 1,286 | 1,341 | +8 | +0.6% | 10,600 |
| 2017/04/19 | 1,450 | 1,450 | 1,319 | 1,333 | -12 | -0.9% | 29,300 |
| 2017/04/18 | 1,269 | 1,345 | 1,269 | 1,345 | +106 | +8.6% | 6,400 |
| 2017/04/17 | 1,218 | 1,248 | 1,218 | 1,239 | +9 | +0.7% | 1,300 |
| 2017/04/14 | 1,217 | 1,264 | 1,217 | 1,230 | +18 | +1.5% | 5,600 |
| 2017/04/13 | 1,228 | 1,239 | 1,205 | 1,212 | -46 | -3.7% | 6,800 |
| 2017/04/12 | 1,310 | 1,310 | 1,256 | 1,258 | -52 | -4% | 7,800 |
| 2017/04/11 | 1,334 | 1,334 | 1,308 | 1,310 | +2 | +0.2% | 4,300 |
| 2017/04/10 | 1,311 | 1,359 | 1,304 | 1,308 | +10 | +0.8% | 3,600 |
| 2017/04/07 | 1,340 | 1,355 | 1,298 | 1,298 | -31 | -2.3% | 10,300 |
| 2017/04/06 | 1,480 | 1,480 | 1,329 | 1,329 | -151 | -10.2% | 8,800 |
| 2017/04/05 | 1,450 | 1,480 | 1,430 | 1,480 | +20 | +1.4% | 1,800 |
| 2017/04/04 | 1,528 | 1,528 | 1,451 | 1,460 | -65 | -4.3% | 10,800 |
| 2017/04/03 | 1,544 | 1,545 | 1,518 | 1,525 | -28 | -1.8% | 6,900 |
| 2017/03/31 | 1,540 | 1,588 | 1,533 | 1,553 | +15 | +1% | 7,200 |
| 2017/03/30 | 1,527 | 1,539 | 1,518 | 1,538 | +12 | +0.8% | 3,400 |
| 2017/03/29 | 1,540 | 1,540 | 1,526 | 1,526 | -4 | -0.3% | 1,500 |
| 2017/03/28 | 1,520 | 1,546 | 1,507 | 1,530 | +10 | +0.7% | 7,400 |
| 2017/03/27 | 1,516 | 1,520 | 1,482 | 1,520 | -8 | -0.5% | 11,000 |
| 2017/03/24 | 1,530 | 1,530 | 1,513 | 1,528 | +3 | +0.2% | 2,300 |
| 2017/03/23 | 1,520 | 1,529 | 1,520 | 1,525 | +8 | +0.5% | 2,400 |
| 2017/03/22 | 1,519 | 1,520 | 1,510 | 1,517 | -38 | -2.4% | 5,300 |
| 2017/03/21 | 1,567 | 1,567 | 1,530 | 1,555 | +13 | +0.8% | 3,000 |
| 2017/03/17 | 1,580 | 1,580 | 1,535 | 1,542 | +2 | +0.1% | 14,100 |
| 2017/03/16 | 1,546 | 1,552 | 1,533 | 1,540 | -20 | -1.3% | 6,800 |
| 2017/03/15 | 1,600 | 1,625 | 1,554 | 1,560 | +10 | +0.6% | 34,700 |
| 2017/03/14 | 1,511 | 1,555 | 1,503 | 1,550 | +38 | +2.5% | 5,900 |
| 2017/03/13 | 1,527 | 1,527 | 1,502 | 1,512 | -38 | -2.5% | 11,200 |
| 2017/03/10 | 1,567 | 1,567 | 1,547 | 1,550 | -15 | -1% | 4,800 |
| 2017/03/09 | 1,580 | 1,580 | 1,531 | 1,565 | +10 | +0.6% | 15,100 |
| 2017/03/08 | 1,552 | 1,597 | 1,531 | 1,555 | -15 | -1% | 24,100 |
| 2017/03/07 | 1,480 | 1,600 | 1,470 | 1,570 | +120 | +8.3% | 42,800 |
| 2017/03/06 | 1,420 | 1,499 | 1,420 | 1,450 | +17 | +1.2% | 31,000 |
| 2017/03/03 | 1,447 | 1,447 | 1,421 | 1,433 | -14 | -1% | 1,500 |
| 2017/03/02 | 1,425 | 1,447 | 1,425 | 1,447 | +34 | +2.4% | 3,600 |
| 2017/03/01 | 1,400 | 1,413 | 1,370 | 1,413 | +22 | +1.6% | 4,700 |
| 2017/02/28 | 1,392 | 1,398 | 1,389 | 1,391 | -9 | -0.6% | 1,800 |
| 2017/02/27 | 1,371 | 1,400 | 1,371 | 1,400 | +30 | +2.2% | 5,600 |
| 2017/02/24 | 1,377 | 1,389 | 1,364 | 1,370 | -15 | -1.1% | 1,100 |
| 2017/02/23 | 1,362 | 1,388 | 1,362 | 1,385 | -3 | -0.2% | 1,000 |
| 2017/02/22 | 1,390 | 1,390 | 1,360 | 1,388 | +6 | +0.4% | 6,500 |
| 2017/02/21 | 1,390 | 1,390 | 1,380 | 1,382 | -8 | -0.6% | 3,700 |
| 2017/02/20 | 1,430 | 1,430 | 1,390 | 1,390 | -10 | -0.7% | 3,500 |
| 2017/02/17 | 1,385 | 1,409 | 1,385 | 1,400 | +15 | +1.1% | 4,900 |
| 2017/02/16 | 1,390 | 1,409 | 1,365 | 1,385 | +25 | +1.8% | 7,300 |
| 2017/02/15 | 1,347 | 1,364 | 1,347 | 1,360 | +18 | +1.3% | 3,900 |
2001～
2050
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 | 181,000円 | -4.0% | +4.6% | 4.97% | 18.33倍 | 2.06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 | 104,900円 | -0.2% | -49.9% | 2.86% | 37.06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 | 199,800円 | +25.4% | +21.1% | 0.75% | 14.94倍 | 3.44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 | 225,400円 | +17.9% | +20.3% | 1.77% | 9.74倍 | 1.92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
