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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,228 | 1,228 | 1,228 | 1,228 | +13 | +1.1% | 100 |
| 2015/09/03 | 1,212 | 1,215 | 1,212 | 1,215 | -17 | -1.4% | 300 |
| 2015/09/02 | 1,232 | 1,232 | 1,232 | 1,232 | +20 | +1.7% | 400 |
| 2015/09/01 | 1,242 | 1,242 | 1,212 | 1,212 | -31 | -2.5% | 200 |
| 2015/08/31 | 1,220 | 1,243 | 1,220 | 1,243 | +17 | +1.4% | 200 |
| 2015/08/28 | 1,170 | 1,226 | 1,170 | 1,226 | +26 | +2.2% | 800 |
| 2015/08/27 | 1,187 | 1,200 | 1,187 | 1,200 | +43 | +3.7% | 1,400 |
| 2015/08/26 | 1,155 | 1,171 | 1,153 | 1,157 | +5 | +0.4% | 2,900 |
| 2015/08/25 | 1,207 | 1,207 | 1,120 | 1,152 | -63 | -5.2% | 9,500 |
| 2015/08/24 | 1,224 | 1,233 | 1,211 | 1,215 | -40 | -3.2% | 3,600 |
| 2015/08/21 | 1,259 | 1,259 | 1,250 | 1,255 | -5 | -0.4% | 2,000 |
| 2015/08/20 | 1,270 | 1,270 | 1,260 | 1,260 | -10 | -0.8% | 700 |
| 2015/08/19 | 1,257 | 1,277 | 1,257 | 1,270 | -15 | -1.2% | 1,700 |
| 2015/08/18 | 1,285 | 1,285 | 1,285 | 1,285 | +15 | +1.2% | 200 |
| 2015/08/17 | 1,265 | 1,270 | 1,255 | 1,270 | ±0 | ±0% | 1,200 |
| 2015/08/14 | 1,269 | 1,270 | 1,269 | 1,270 | +11 | +0.9% | 2,600 |
| 2015/08/13 | 1,259 | 1,261 | 1,254 | 1,259 | +8 | +0.6% | 1,700 |
| 2015/08/12 | 1,251 | 1,260 | 1,250 | 1,251 | -1 | -0.1% | 3,900 |
| 2015/08/11 | 1,260 | 1,260 | 1,252 | 1,252 | -16 | -1.3% | 8,200 |
| 2015/08/10 | 1,273 | 1,275 | 1,268 | 1,268 | -7 | -0.5% | 2,900 |
| 2015/08/07 | 1,272 | 1,290 | 1,270 | 1,275 | +3 | +0.2% | 4,200 |
| 2015/08/06 | 1,277 | 1,286 | 1,272 | 1,272 | -8 | -0.6% | 1,900 |
| 2015/08/05 | 1,280 | 1,280 | 1,280 | 1,280 | +7 | +0.5% | 400 |
| 2015/08/04 | 1,298 | 1,298 | 1,272 | 1,273 | -10 | -0.8% | 3,100 |
| 2015/08/03 | 1,298 | 1,298 | 1,280 | 1,283 | -15 | -1.2% | 1,500 |
| 2015/07/31 | 1,275 | 1,299 | 1,275 | 1,298 | +26 | +2% | 2,000 |
| 2015/07/30 | 1,272 | 1,288 | 1,272 | 1,272 | +2 | +0.2% | 800 |
| 2015/07/29 | 1,273 | 1,277 | 1,270 | 1,270 | ±0 | ±0% | 2,900 |
| 2015/07/28 | 1,310 | 1,310 | 1,257 | 1,270 | -70 | -5.2% | 14,700 |
| 2015/07/27 | 1,290 | 1,360 | 1,290 | 1,340 | +50 | +3.9% | 9,400 |
| 2015/07/24 | 1,289 | 1,318 | 1,286 | 1,290 | -26 | -2% | 2,600 |
| 2015/07/23 | 1,300 | 1,316 | 1,295 | 1,316 | ±0 | ±0% | 3,100 |
| 2015/07/22 | 1,301 | 1,319 | 1,299 | 1,316 | -8 | -0.6% | 2,200 |
| 2015/07/21 | 1,324 | 1,324 | 1,324 | 1,324 | -1 | -0.1% | 100 |
| 2015/07/17 | 1,324 | 1,328 | 1,306 | 1,325 | +3 | +0.2% | 1,700 |
| 2015/07/16 | 1,320 | 1,322 | 1,291 | 1,322 | -2 | -0.2% | 2,400 |
| 2015/07/15 | 1,287 | 1,325 | 1,287 | 1,324 | -4 | -0.3% | 14,300 |
| 2015/07/14 | 1,314 | 1,328 | 1,310 | 1,328 | +18 | +1.4% | 8,800 |
| 2015/07/13 | 1,289 | 1,310 | 1,288 | 1,310 | +34 | +2.7% | 5,900 |
| 2015/07/10 | 1,285 | 1,285 | 1,271 | 1,276 | +9 | +0.7% | 1,000 |
| 2015/07/09 | 1,280 | 1,280 | 1,266 | 1,267 | -20 | -1.6% | 2,200 |
| 2015/07/08 | 1,277 | 1,287 | 1,257 | 1,287 | +11 | +0.9% | 2,600 |
| 2015/07/07 | 1,275 | 1,285 | 1,273 | 1,276 | +1 | +0.1% | 1,500 |
| 2015/07/06 | 1,263 | 1,275 | 1,263 | 1,275 | -18 | -1.4% | 500 |
| 2015/07/03 | 1,283 | 1,293 | 1,283 | 1,293 | +5 | +0.4% | 500 |
| 2015/07/02 | 1,302 | 1,302 | 1,285 | 1,288 | -14 | -1.1% | 1,200 |
| 2015/07/01 | 1,283 | 1,303 | 1,283 | 1,302 | +1 | +0.1% | 1,500 |
| 2015/06/30 | 1,280 | 1,301 | 1,280 | 1,301 | +19 | +1.5% | 900 |
| 2015/06/29 | 1,278 | 1,296 | 1,271 | 1,282 | -16 | -1.2% | 1,900 |
| 2015/06/26 | 1,282 | 1,299 | 1,277 | 1,298 | ±0 | ±0% | 2,300 |
2401～
2450
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
