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 |
|---|---|---|---|---|---|---|---|
| 2024/07/16 | 1,955 | 1,980 | 1,952 | 1,952 | -2 | -0.1% | 2,000 |
| 2024/07/12 | 1,970 | 1,970 | 1,950 | 1,954 | -16 | -0.8% | 12,200 |
| 2024/07/11 | 1,952 | 1,970 | 1,952 | 1,970 | +21 | +1.1% | 6,500 |
| 2024/07/10 | 1,925 | 1,950 | 1,911 | 1,949 | +19 | +1% | 2,000 |
| 2024/07/09 | 1,943 | 1,953 | 1,900 | 1,930 | -13 | -0.7% | 2,700 |
| 2024/07/08 | 1,945 | 1,945 | 1,940 | 1,943 | -2 | -0.1% | 2,200 |
| 2024/07/05 | 1,933 | 1,998 | 1,933 | 1,945 | +6 | +0.3% | 6,400 |
| 2024/07/04 | 1,952 | 1,952 | 1,938 | 1,939 | -3 | -0.2% | 3,900 |
| 2024/07/03 | 1,935 | 1,962 | 1,935 | 1,942 | +7 | +0.4% | 8,400 |
| 2024/07/02 | 1,939 | 1,940 | 1,924 | 1,935 | +5 | +0.3% | 4,000 |
| 2024/07/01 | 1,917 | 1,930 | 1,907 | 1,930 | +13 | +0.7% | 6,300 |
| 2024/06/28 | 1,882 | 1,921 | 1,882 | 1,917 | +10 | +0.5% | 2,800 |
| 2024/06/27 | 1,889 | 1,910 | 1,885 | 1,907 | +11 | +0.6% | 4,300 |
| 2024/06/26 | 1,887 | 1,896 | 1,887 | 1,896 | +12 | +0.6% | 1,500 |
| 2024/06/25 | 1,869 | 1,886 | 1,865 | 1,884 | +7 | +0.4% | 4,800 |
| 2024/06/24 | 1,870 | 1,878 | 1,870 | 1,877 | +7 | +0.4% | 1,100 |
| 2024/06/21 | 1,868 | 1,870 | 1,865 | 1,870 | +12 | +0.6% | 1,300 |
| 2024/06/20 | 1,851 | 1,858 | 1,850 | 1,858 | +7 | +0.4% | 2,000 |
| 2024/06/19 | 1,845 | 1,851 | 1,842 | 1,851 | +6 | +0.3% | 1,000 |
| 2024/06/18 | 1,850 | 1,858 | 1,844 | 1,845 | +4 | +0.2% | 2,700 |
| 2024/06/17 | 1,862 | 1,862 | 1,840 | 1,841 | +7 | +0.4% | 3,800 |
| 2024/06/14 | 1,835 | 1,835 | 1,831 | 1,834 | -1 | -0.1% | 1,400 |
| 2024/06/13 | 1,838 | 1,843 | 1,835 | 1,835 | +1 | +0.1% | 1,200 |
| 2024/06/12 | 1,830 | 1,834 | 1,830 | 1,834 | -4 | -0.2% | 1,500 |
| 2024/06/11 | 1,840 | 1,840 | 1,833 | 1,838 | +8 | +0.4% | 1,700 |
| 2024/06/10 | 1,838 | 1,838 | 1,830 | 1,830 | ±0 | ±0% | 2,100 |
| 2024/06/07 | 1,830 | 1,840 | 1,829 | 1,830 | ±0 | ±0% | 700 |
| 2024/06/06 | 1,835 | 1,835 | 1,830 | 1,830 | -2 | -0.1% | 400 |
| 2024/06/05 | 1,838 | 1,838 | 1,828 | 1,832 | -5 | -0.3% | 3,200 |
| 2024/06/04 | 1,854 | 1,854 | 1,833 | 1,837 | -3 | -0.2% | 2,300 |
| 2024/06/03 | 1,825 | 1,840 | 1,825 | 1,840 | +10 | +0.5% | 2,200 |
| 2024/05/31 | 1,870 | 1,870 | 1,821 | 1,830 | ±0 | ±0% | 3,900 |
| 2024/05/30 | 1,818 | 1,830 | 1,806 | 1,830 | +10 | +0.5% | 5,700 |
| 2024/05/29 | 1,844 | 1,844 | 1,820 | 1,820 | -15 | -0.8% | 2,000 |
| 2024/05/28 | 1,845 | 1,850 | 1,835 | 1,835 | +2 | +0.1% | 2,600 |
| 2024/05/27 | 1,837 | 1,840 | 1,828 | 1,833 | -4 | -0.2% | 2,100 |
| 2024/05/24 | 1,836 | 1,840 | 1,824 | 1,837 | -4 | -0.2% | 4,700 |
| 2024/05/23 | 1,838 | 1,841 | 1,825 | 1,841 | +3 | +0.2% | 3,200 |
| 2024/05/22 | 1,831 | 1,838 | 1,829 | 1,838 | +4 | +0.2% | 1,700 |
| 2024/05/21 | 1,835 | 1,845 | 1,832 | 1,834 | -1 | -0.1% | 3,700 |
| 2024/05/20 | 1,802 | 1,842 | 1,802 | 1,835 | -45 | -2.4% | 15,000 |
| 2024/05/17 | 1,873 | 1,880 | 1,867 | 1,880 | +4 | +0.2% | 800 |
| 2024/05/16 | 1,893 | 1,893 | 1,875 | 1,876 | -11 | -0.6% | 1,200 |
| 2024/05/15 | 1,890 | 1,895 | 1,887 | 1,887 | +2 | +0.1% | 2,100 |
| 2024/05/14 | 1,882 | 1,885 | 1,878 | 1,885 | +5 | +0.3% | 1,400 |
| 2024/05/13 | 1,880 | 1,885 | 1,880 | 1,880 | +10 | +0.5% | 2,400 |
| 2024/05/10 | 1,864 | 1,870 | 1,860 | 1,870 | +6 | +0.3% | 800 |
| 2024/05/09 | 1,868 | 1,868 | 1,855 | 1,864 | -4 | -0.2% | 1,600 |
| 2024/05/08 | 1,870 | 1,870 | 1,860 | 1,868 | +5 | +0.3% | 1,600 |
| 2024/05/07 | 1,863 | 1,863 | 1,863 | 1,863 | ±0 | ±0% | 400 |
201～
250
件表示中 / 3698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 | 181,900円 | -4.0% | +4.6% | 4.95% | 18.42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 |
| エクサウィザー | 34,500円 | +20.0% | - | 0.00% | 285.12倍 | 6.30倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| ＦＦＲＩ | 360,500円 | +29.1% | +0.2% | 0.28% | 65.86倍 | 13.79倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| ソースネクスト | 21,100円 | +5.9% | - | 0.00% | - | 4.05倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| ＷＯＷＯＷ | 101,100円 | +2.5% | +41.0% | 2.97% | 47.62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 |
市場注目の銘柄
チャート関連のコラム
