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 |
|---|---|---|---|---|---|---|---|
| 2015/05/07 | 1,298 | 1,298 | 1,279 | 1,279 | -11 | -0.9% | 1,800 |
| 2015/05/01 | 1,288 | 1,300 | 1,280 | 1,290 | ±0 | ±0% | 2,300 |
| 2015/04/30 | 1,286 | 1,303 | 1,285 | 1,290 | -1 | -0.1% | 1,400 |
| 2015/04/28 | 1,305 | 1,305 | 1,291 | 1,291 | ±0 | ±0% | 1,100 |
| 2015/04/27 | 1,297 | 1,297 | 1,291 | 1,291 | -6 | -0.5% | 1,900 |
| 2015/04/24 | 1,300 | 1,300 | 1,297 | 1,297 | +2 | +0.2% | 600 |
| 2015/04/23 | 1,300 | 1,315 | 1,295 | 1,295 | -7 | -0.5% | 2,800 |
| 2015/04/22 | 1,300 | 1,306 | 1,300 | 1,302 | +1 | +0.1% | 800 |
| 2015/04/21 | 1,303 | 1,310 | 1,301 | 1,301 | -1 | -0.1% | 900 |
| 2015/04/20 | 1,322 | 1,322 | 1,301 | 1,302 | -22 | -1.7% | 600 |
| 2015/04/17 | 1,302 | 1,325 | 1,302 | 1,324 | +20 | +1.5% | 500 |
| 2015/04/16 | 1,305 | 1,328 | 1,302 | 1,304 | -25 | -1.9% | 1,100 |
| 2015/04/15 | 1,333 | 1,333 | 1,302 | 1,329 | -2 | -0.2% | 2,400 |
| 2015/04/14 | 1,328 | 1,331 | 1,290 | 1,331 | +12 | +0.9% | 7,100 |
| 2015/04/13 | 1,307 | 1,319 | 1,307 | 1,319 | +9 | +0.7% | 900 |
| 2015/04/10 | 1,316 | 1,329 | 1,309 | 1,310 | -6 | -0.5% | 500 |
| 2015/04/09 | 1,320 | 1,330 | 1,313 | 1,316 | -14 | -1.1% | 1,300 |
| 2015/04/08 | 1,302 | 1,330 | 1,302 | 1,330 | +13 | +1% | 1,500 |
| 2015/04/07 | 1,300 | 1,317 | 1,299 | 1,317 | +7 | +0.5% | 2,800 |
| 2015/04/06 | 1,299 | 1,322 | 1,269 | 1,310 | +10 | +0.8% | 700 |
| 2015/04/03 | 1,281 | 1,300 | 1,280 | 1,300 | ±0 | ±0% | 2,400 |
| 2015/04/02 | 1,271 | 1,300 | 1,270 | 1,300 | +39 | +3.1% | 7,700 |
| 2015/04/01 | 1,221 | 1,290 | 1,221 | 1,261 | +40 | +3.3% | 1,600 |
| 2015/03/31 | 1,200 | 1,239 | 1,200 | 1,221 | +31 | +2.6% | 7,200 |
| 2015/03/30 | 1,184 | 1,196 | 1,184 | 1,190 | -11 | -0.9% | 1,900 |
| 2015/03/27 | 1,183 | 1,220 | 1,172 | 1,201 | -22 | -1.8% | 3,000 |
| 2015/03/26 | 1,266 | 1,266 | 1,220 | 1,223 | -43 | -3.4% | 4,900 |
| 2015/03/25 | 1,225 | 1,305 | 1,222 | 1,266 | +5 | +0.4% | 7,200 |
| 2015/03/24 | 1,301 | 1,305 | 1,252 | 1,261 | -59 | -4.5% | 5,700 |
| 2015/03/23 | 1,381 | 1,381 | 1,320 | 1,320 | -61 | -4.4% | 11,000 |
| 2015/03/20 | 1,473 | 1,500 | 1,378 | 1,381 | -154 | -10% | 8,400 |
| 2015/03/19 | 1,471 | 1,535 | 1,461 | 1,535 | +64 | +4.4% | 82,000 |
| 2015/03/18 | 1,460 | 1,492 | 1,447 | 1,471 | +22 | +1.5% | 17,500 |
| 2015/03/17 | 1,453 | 1,464 | 1,440 | 1,449 | -2 | -0.1% | 29,500 |
| 2015/03/16 | 1,492 | 1,500 | 1,451 | 1,451 | -39 | -2.6% | 69,900 |
| 2015/03/13 | 1,489 | 1,496 | 1,480 | 1,490 | +2 | +0.1% | 14,800 |
| 2015/03/12 | 1,493 | 1,505 | 1,487 | 1,488 | +9 | +0.6% | 27,300 |
| 2015/03/11 | 1,515 | 1,515 | 1,468 | 1,479 | -31 | -2.1% | 27,900 |
| 2015/03/10 | 1,530 | 1,536 | 1,510 | 1,510 | -7 | -0.5% | 26,700 |
| 2015/03/09 | 1,510 | 1,610 | 1,510 | 1,517 | +67 | +4.6% | 85,700 |
| 2015/03/06 | 1,375 | 1,481 | 1,375 | 1,450 | +98 | +7.2% | 50,300 |
| 2015/03/05 | 1,355 | 1,367 | 1,348 | 1,352 | +7 | +0.5% | 5,100 |
| 2015/03/04 | 1,358 | 1,360 | 1,345 | 1,345 | +4 | +0.3% | 4,700 |
| 2015/03/03 | 1,350 | 1,355 | 1,336 | 1,341 | +13 | +1% | 12,900 |
| 2015/03/02 | 1,349 | 1,350 | 1,319 | 1,328 | +28 | +2.2% | 10,800 |
| 2015/02/27 | 1,343 | 1,343 | 1,280 | 1,300 | +17 | +1.3% | 15,400 |
| 2015/02/26 | 1,266 | 1,283 | 1,256 | 1,283 | +23 | +1.8% | 12,000 |
| 2015/02/25 | 1,247 | 1,270 | 1,246 | 1,260 | -17 | -1.3% | 16,500 |
| 2015/02/24 | 1,260 | 1,286 | 1,234 | 1,277 | +17 | +1.3% | 13,900 |
| 2015/02/23 | 1,224 | 1,269 | 1,222 | 1,260 | +62 | +5.2% | 26,200 |
2451～
2500
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% | 18.40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
