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 |
|---|---|---|---|---|---|---|---|
| 2015/07/16 | 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 |
| 2015/06/25 | 1,277 | 1,298 | 1,277 | 1,298 | +21 | +1.6% | 300 |
| 2015/06/24 | 1,277 | 1,277 | 1,277 | 1,277 | +7 | +0.6% | 4,600 |
| 2015/06/23 | 1,264 | 1,280 | 1,264 | 1,270 | +3 | +0.2% | 1,200 |
| 2015/06/22 | 1,272 | 1,280 | 1,266 | 1,267 | -2 | -0.2% | 2,300 |
| 2015/06/19 | 1,269 | 1,269 | 1,269 | 1,269 | -2 | -0.2% | 1,900 |
| 2015/06/18 | 1,280 | 1,280 | 1,271 | 1,271 | +2 | +0.2% | 900 |
| 2015/06/17 | 1,275 | 1,295 | 1,266 | 1,269 | -23 | -1.8% | 4,800 |
| 2015/06/16 | 1,295 | 1,295 | 1,290 | 1,292 | -33 | -2.5% | 1,400 |
| 2015/06/15 | 1,274 | 1,325 | 1,271 | 1,325 | +34 | +2.6% | 4,400 |
| 2015/06/12 | 1,295 | 1,295 | 1,291 | 1,291 | -4 | -0.3% | 1,900 |
| 2015/06/11 | 1,290 | 1,300 | 1,289 | 1,295 | +7 | +0.5% | 2,000 |
| 2015/06/10 | 1,286 | 1,290 | 1,286 | 1,288 | +4 | +0.3% | 900 |
| 2015/06/09 | 1,289 | 1,297 | 1,282 | 1,284 | -6 | -0.5% | 3,200 |
| 2015/06/08 | 1,285 | 1,297 | 1,284 | 1,290 | -8 | -0.6% | 1,200 |
| 2015/06/05 | 1,309 | 1,309 | 1,297 | 1,298 | -11 | -0.8% | 900 |
| 2015/06/04 | 1,292 | 1,322 | 1,278 | 1,309 | +7 | +0.5% | 3,300 |
| 2015/06/03 | 1,311 | 1,311 | 1,302 | 1,302 | +2 | +0.2% | 300 |
| 2015/06/02 | 1,320 | 1,320 | 1,295 | 1,300 | -13 | -1% | 4,200 |
| 2015/06/01 | 1,341 | 1,341 | 1,299 | 1,313 | +32 | +2.5% | 4,300 |
| 2015/05/29 | 1,306 | 1,306 | 1,278 | 1,281 | +5 | +0.4% | 8,300 |
| 2015/05/28 | 1,277 | 1,280 | 1,267 | 1,276 | ±0 | ±0% | 5,200 |
| 2015/05/27 | 1,271 | 1,280 | 1,271 | 1,276 | -1 | -0.1% | 4,700 |
| 2015/05/26 | 1,278 | 1,278 | 1,276 | 1,277 | +4 | +0.3% | 1,300 |
| 2015/05/25 | 1,273 | 1,276 | 1,271 | 1,273 | -3 | -0.2% | 1,800 |
| 2015/05/22 | 1,280 | 1,280 | 1,276 | 1,276 | +5 | +0.4% | 600 |
| 2015/05/21 | 1,276 | 1,276 | 1,271 | 1,271 | -3 | -0.2% | 700 |
| 2015/05/20 | 1,292 | 1,292 | 1,271 | 1,274 | -10 | -0.8% | 3,100 |
| 2015/05/19 | 1,300 | 1,300 | 1,284 | 1,284 | -1 | -0.1% | 1,500 |
| 2015/05/18 | 1,293 | 1,297 | 1,285 | 1,285 | -7 | -0.5% | 1,100 |
| 2015/05/15 | 1,327 | 1,327 | 1,291 | 1,292 | -19 | -1.4% | 5,800 |
| 2015/05/14 | 1,298 | 1,311 | 1,298 | 1,311 | +16 | +1.2% | 1,700 |
| 2015/05/13 | 1,293 | 1,310 | 1,292 | 1,295 | +4 | +0.3% | 1,400 |
| 2015/05/12 | 1,295 | 1,297 | 1,288 | 1,291 | -5 | -0.4% | 2,400 |
| 2015/05/11 | 1,340 | 1,340 | 1,296 | 1,296 | +13 | +1% | 3,400 |
| 2015/05/08 | 1,282 | 1,284 | 1,282 | 1,283 | +4 | +0.3% | 1,300 |
2401～
2450
件表示中 / 3700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 | 181,800円 | -4.0% | +4.6% | 4.95% | 18.41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 |
| ｉｐｓ | 238,600円 | +17.9% | +20.3% | 1.68% | 10.31倍 | 2.03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 |
| システムリサーチ | 180,400円 | +13.1% | +14.3% | 3.33% | 11.79倍 | 2.53倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| 東 名 | 196,300円 | +25.4% | +21.1% | 0.76% | 14.67倍 | 3.39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 |
| ユーザローカル | 180,900円 | +17.1% | +12.6% | 0.77% | 21.76倍 | 3.63倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
市場注目の銘柄
チャート関連のコラム
