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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 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 |
| 2015/02/20 | 1,350 | 1,350 | 1,175 | 1,198 | -162 | -11.9% | 85,500 |
| 2015/02/19 | 1,355 | 1,364 | 1,351 | 1,360 | ±0 | ±0% | 17,800 |
| 2015/02/18 | 1,355 | 1,368 | 1,351 | 1,360 | -16 | -1.2% | 19,700 |
| 2015/02/17 | 1,346 | 1,383 | 1,346 | 1,376 | +16 | +1.2% | 21,200 |
| 2015/02/16 | 1,355 | 1,370 | 1,341 | 1,360 | +8 | +0.6% | 34,400 |
| 2015/02/13 | 1,406 | 1,406 | 1,302 | 1,352 | -72 | -5.1% | 107,200 |
| 2015/02/12 | 1,424 | 1,424 | 1,424 | 1,424 | +300 | +26.7% | 8,500 |
| 2015/02/10 | 1,124 | 1,124 | 1,124 | 1,124 | +150 | +15.4% | 10,400 |
| 2015/02/09 | 996 | 997 | 974 | 974 | -22 | -2.2% | 21,400 |
| 2015/02/06 | 979 | 1,000 | 962 | 996 | -73 | -6.8% | 31,800 |
| 2015/02/05 | 1,068 | 1,070 | 1,068 | 1,069 | +1 | +0.1% | 3,500 |
| 2015/02/04 | 1,069 | 1,070 | 1,066 | 1,068 | ±0 | ±0% | 6,500 |
| 2015/02/03 | 1,096 | 1,096 | 1,068 | 1,068 | -11 | -1% | 4,300 |
| 2015/02/02 | 1,070 | 1,079 | 1,068 | 1,079 | +9 | +0.8% | 7,100 |
| 2015/01/30 | 1,070 | 1,076 | 1,070 | 1,070 | -1 | -0.1% | 1,200 |
| 2015/01/29 | 1,063 | 1,071 | 1,063 | 1,071 | +8 | +0.8% | 1,000 |
| 2015/01/28 | 1,061 | 1,066 | 1,060 | 1,063 | +2 | +0.2% | 5,900 |
| 2015/01/27 | 1,073 | 1,080 | 1,060 | 1,061 | -12 | -1.1% | 9,100 |
| 2015/01/26 | 1,080 | 1,082 | 1,071 | 1,073 | -4 | -0.4% | 3,800 |
| 2015/01/23 | 1,072 | 1,080 | 1,072 | 1,077 | +8 | +0.7% | 1,000 |
| 2015/01/22 | 1,082 | 1,082 | 1,068 | 1,069 | -13 | -1.2% | 4,900 |
| 2015/01/21 | 1,093 | 1,094 | 1,082 | 1,082 | -14 | -1.3% | 3,800 |
| 2015/01/20 | 1,108 | 1,108 | 1,091 | 1,096 | +5 | +0.5% | 700 |
| 2015/01/19 | 1,100 | 1,115 | 1,091 | 1,091 | -9 | -0.8% | 4,000 |
| 2015/01/16 | 1,091 | 1,109 | 1,091 | 1,100 | -10 | -0.9% | 4,300 |
| 2015/01/15 | 1,094 | 1,110 | 1,094 | 1,110 | -2 | -0.2% | 6,500 |
| 2015/01/14 | 1,109 | 1,112 | 1,104 | 1,112 | +9 | +0.8% | 4,000 |
| 2015/01/13 | 1,107 | 1,110 | 1,103 | 1,103 | -4 | -0.4% | 3,100 |
| 2015/01/09 | 1,115 | 1,120 | 1,106 | 1,107 | -7 | -0.6% | 4,100 |
| 2015/01/08 | 1,109 | 1,114 | 1,109 | 1,114 | +4 | +0.4% | 2,800 |
| 2015/01/07 | 1,111 | 1,111 | 1,109 | 1,110 | -4 | -0.4% | 1,800 |
| 2015/01/06 | 1,115 | 1,115 | 1,109 | 1,114 | +8 | +0.7% | 1,200 |
| 2015/01/05 | 1,114 | 1,114 | 1,106 | 1,106 | -4 | -0.4% | 1,600 |
| 2014/12/30 | 1,105 | 1,114 | 1,100 | 1,110 | +3 | +0.3% | 4,800 |
| 2014/12/29 | 1,111 | 1,111 | 1,107 | 1,107 | -3 | -0.3% | 2,200 |
2551～
2600
件表示中 / 3765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 | 192,800円 | -4.0% | +4.6% | 4.67% | 19.52倍 | 2.19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 |
| 朝日放送 | 76,100円 | +0.6% | +7.7% | 1.84% | 10.26倍 | 0.42倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| ｐｌｕｓｚｅｒｏ | 408,000円 | +35.5% | +119.1% | 0.00% | 82.98倍 | 23.72倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| エヌアイデイ | 233,800円 | +0.1% | -1.9% | 1.24% | 11.25倍 | 1.19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 |
| ベルパーク | 250,000円 | +2.7% | +28.4% | 3.72% | 8.14倍 | 1.18倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
市場注目の銘柄
チャート関連のコラム
