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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,256 | 1,259 | 1,252 | 1,259 | -1 | -0.1% | 400 |
| 2015/11/19 | 1,250 | 1,265 | 1,250 | 1,260 | -8 | -0.6% | 5,500 |
| 2015/11/18 | 1,295 | 1,295 | 1,265 | 1,268 | -22 | -1.7% | 8,700 |
| 2015/11/17 | 1,292 | 1,292 | 1,290 | 1,290 | +10 | +0.8% | 700 |
| 2015/11/16 | 1,272 | 1,280 | 1,264 | 1,280 | +15 | +1.2% | 900 |
| 2015/11/13 | 1,279 | 1,279 | 1,265 | 1,265 | -13 | -1% | 3,500 |
| 2015/11/12 | 1,276 | 1,278 | 1,275 | 1,278 | +3 | +0.2% | 600 |
| 2015/11/11 | 1,275 | 1,275 | 1,271 | 1,275 | ±0 | ±0% | 800 |
| 2015/11/10 | 1,270 | 1,275 | 1,270 | 1,275 | +5 | +0.4% | 400 |
| 2015/11/09 | 1,274 | 1,277 | 1,268 | 1,270 | -4 | -0.3% | 700 |
| 2015/11/06 | 1,276 | 1,276 | 1,270 | 1,274 | -3 | -0.2% | 700 |
| 2015/11/05 | 1,265 | 1,277 | 1,260 | 1,277 | -1 | -0.1% | 4,100 |
| 2015/11/04 | 1,280 | 1,280 | 1,270 | 1,278 | ±0 | ±0% | 1,200 |
| 2015/11/02 | 1,277 | 1,278 | 1,270 | 1,278 | +1 | +0.1% | 600 |
| 2015/10/30 | 1,278 | 1,278 | 1,275 | 1,277 | -1 | -0.1% | 1,800 |
| 2015/10/29 | 1,286 | 1,286 | 1,269 | 1,278 | -8 | -0.6% | 900 |
| 2015/10/28 | 1,268 | 1,286 | 1,266 | 1,286 | - | - | 1,000 |
| 2015/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/26 | 1,263 | 1,263 | 1,263 | 1,263 | ±0 | ±0% | 1,200 |
| 2015/10/23 | 1,270 | 1,270 | 1,263 | 1,263 | -3 | -0.2% | 2,100 |
| 2015/10/22 | 1,270 | 1,276 | 1,262 | 1,266 | -4 | -0.3% | 2,900 |
| 2015/10/21 | 1,261 | 1,270 | 1,261 | 1,270 | -9 | -0.7% | 500 |
| 2015/10/20 | 1,279 | 1,279 | 1,279 | 1,279 | +18 | +1.4% | 200 |
| 2015/10/19 | 1,270 | 1,271 | 1,261 | 1,261 | -5 | -0.4% | 3,500 |
| 2015/10/16 | 1,274 | 1,287 | 1,266 | 1,266 | -34 | -2.6% | 8,900 |
| 2015/10/15 | 1,308 | 1,325 | 1,287 | 1,300 | +82 | +6.7% | 17,000 |
| 2015/10/14 | 1,220 | 1,223 | 1,218 | 1,218 | +1 | +0.1% | 600 |
| 2015/10/13 | 1,217 | 1,220 | 1,217 | 1,217 | +2 | +0.2% | 1,100 |
| 2015/10/09 | 1,215 | 1,225 | 1,215 | 1,215 | +10 | +0.8% | 800 |
| 2015/10/08 | 1,205 | 1,205 | 1,205 | 1,205 | - | - | 100 |
| 2015/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/06 | 1,200 | 1,200 | 1,190 | 1,192 | +7 | +0.6% | 900 |
| 2015/10/05 | 1,180 | 1,213 | 1,180 | 1,185 | -7 | -0.6% | 800 |
| 2015/10/02 | 1,225 | 1,225 | 1,192 | 1,192 | -8 | -0.7% | 1,000 |
| 2015/10/01 | 1,200 | 1,200 | 1,200 | 1,200 | +4 | +0.3% | 100 |
| 2015/09/30 | 1,196 | 1,196 | 1,195 | 1,196 | +3 | +0.3% | 800 |
| 2015/09/29 | 1,193 | 1,193 | 1,193 | 1,193 | +1 | +0.1% | 200 |
| 2015/09/28 | 1,191 | 1,213 | 1,191 | 1,192 | -26 | -2.1% | 700 |
| 2015/09/25 | 1,209 | 1,239 | 1,209 | 1,218 | -21 | -1.7% | 4,900 |
| 2015/09/24 | 1,210 | 1,239 | 1,210 | 1,239 | -1 | -0.1% | 300 |
| 2015/09/18 | 1,245 | 1,245 | 1,226 | 1,240 | +5 | +0.4% | 400 |
| 2015/09/17 | 1,244 | 1,244 | 1,235 | 1,235 | -10 | -0.8% | 700 |
| 2015/09/16 | 1,245 | 1,245 | 1,245 | 1,245 | +5 | +0.4% | 400 |
| 2015/09/15 | 1,238 | 1,240 | 1,238 | 1,240 | +19 | +1.6% | 2,300 |
| 2015/09/14 | 1,215 | 1,239 | 1,215 | 1,221 | +12 | +1% | 1,400 |
| 2015/09/11 | 1,210 | 1,220 | 1,209 | 1,209 | -1 | -0.1% | 1,200 |
| 2015/09/10 | 1,212 | 1,212 | 1,205 | 1,210 | -4 | -0.3% | 300 |
| 2015/09/09 | 1,196 | 1,225 | 1,196 | 1,214 | - | - | 1,600 |
| 2015/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/07 | 1,198 | 1,224 | 1,198 | 1,224 | -4 | -0.3% | 200 |
2351～
2400
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 | 104,400円 | -0.2% | -49.9% | 2.87% | 36.88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 | 195,000円 | +25.4% | +21.1% | 0.77% | 14.58倍 | 3.36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 | 224,300円 | +17.9% | +20.3% | 1.78% | 9.69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
