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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 1,350 | 1,350 | 1,345 | 1,350 | +1 | +0.1% | 1,800 |
| 2014/08/27 | 1,345 | 1,349 | 1,332 | 1,349 | +4 | +0.3% | 900 |
| 2014/08/26 | 1,350 | 1,350 | 1,344 | 1,345 | -10 | -0.7% | 1,700 |
| 2014/08/25 | 1,337 | 1,367 | 1,337 | 1,355 | +5 | +0.4% | 900 |
| 2014/08/22 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 200 |
| 2014/08/21 | 1,385 | 1,385 | 1,320 | 1,350 | -35 | -2.5% | 7,300 |
| 2014/08/20 | 1,380 | 1,385 | 1,380 | 1,385 | -1 | -0.1% | 1,000 |
| 2014/08/19 | 1,387 | 1,387 | 1,366 | 1,386 | - | - | 4,800 |
| 2014/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/15 | 1,390 | 1,390 | 1,388 | 1,388 | -2 | -0.1% | 3,400 |
| 2014/08/14 | 1,380 | 1,390 | 1,380 | 1,390 | +11 | +0.8% | 4,900 |
| 2014/08/13 | 1,380 | 1,380 | 1,368 | 1,379 | -1 | -0.1% | 3,100 |
| 2014/08/12 | 1,362 | 1,388 | 1,362 | 1,380 | +18 | +1.3% | 3,200 |
| 2014/08/11 | 1,360 | 1,363 | 1,348 | 1,362 | +3 | +0.2% | 3,700 |
| 2014/08/08 | 1,360 | 1,360 | 1,332 | 1,359 | -1 | -0.1% | 3,900 |
| 2014/08/07 | 1,350 | 1,360 | 1,350 | 1,360 | ±0 | ±0% | 3,900 |
| 2014/08/06 | 1,341 | 1,360 | 1,340 | 1,360 | +30 | +2.3% | 2,100 |
| 2014/08/05 | 1,352 | 1,352 | 1,330 | 1,330 | -38 | -2.8% | 5,000 |
| 2014/08/04 | 1,363 | 1,368 | 1,360 | 1,368 | +18 | +1.3% | 2,800 |
| 2014/08/01 | 1,366 | 1,368 | 1,297 | 1,350 | -27 | -2% | 6,500 |
| 2014/07/31 | 1,389 | 1,389 | 1,376 | 1,377 | -12 | -0.9% | 800 |
| 2014/07/30 | 1,396 | 1,396 | 1,380 | 1,389 | -1 | -0.1% | 2,100 |
| 2014/07/29 | 1,388 | 1,395 | 1,375 | 1,390 | +10 | +0.7% | 5,700 |
| 2014/07/28 | 1,370 | 1,380 | 1,370 | 1,380 | +20 | +1.5% | 4,100 |
| 2014/07/25 | 1,389 | 1,390 | 1,360 | 1,360 | -37 | -2.6% | 7,200 |
| 2014/07/24 | 1,398 | 1,399 | 1,390 | 1,397 | -1 | -0.1% | 10,200 |
| 2014/07/23 | 1,340 | 1,398 | 1,339 | 1,398 | +58 | +4.3% | 9,400 |
| 2014/07/22 | 1,325 | 1,340 | 1,325 | 1,340 | +18 | +1.4% | 3,100 |
| 2014/07/18 | 1,328 | 1,328 | 1,313 | 1,322 | -6 | -0.5% | 2,100 |
| 2014/07/17 | 1,322 | 1,328 | 1,315 | 1,328 | +6 | +0.5% | 4,000 |
| 2014/07/16 | 1,325 | 1,328 | 1,313 | 1,322 | +11 | +0.8% | 3,600 |
| 2014/07/15 | 1,314 | 1,320 | 1,297 | 1,311 | +41 | +3.2% | 18,000 |
| 2014/07/14 | 1,270 | 1,270 | 1,260 | 1,270 | +6 | +0.5% | 6,600 |
| 2014/07/11 | 1,263 | 1,271 | 1,251 | 1,264 | +20 | +1.6% | 6,600 |
| 2014/07/10 | 1,226 | 1,249 | 1,226 | 1,244 | +18 | +1.5% | 5,800 |
| 2014/07/09 | 1,224 | 1,226 | 1,224 | 1,226 | -4 | -0.3% | 1,500 |
| 2014/07/08 | 1,225 | 1,230 | 1,224 | 1,230 | +5 | +0.4% | 8,400 |
| 2014/07/07 | 1,225 | 1,226 | 1,225 | 1,225 | ±0 | ±0% | 3,400 |
| 2014/07/04 | 1,220 | 1,225 | 1,211 | 1,225 | +19 | +1.6% | 3,700 |
| 2014/07/03 | 1,215 | 1,215 | 1,206 | 1,206 | -6 | -0.5% | 4,500 |
| 2014/07/02 | 1,199 | 1,212 | 1,198 | 1,212 | +26 | +2.2% | 4,400 |
| 2014/07/01 | 1,185 | 1,189 | 1,185 | 1,186 | - | - | 900 |
| 2014/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/27 | 1,193 | 1,193 | 1,183 | 1,185 | -15 | -1.3% | 1,100 |
| 2014/06/26 | 1,199 | 1,200 | 1,199 | 1,200 | +1 | +0.1% | 1,000 |
| 2014/06/25 | 1,190 | 1,199 | 1,190 | 1,199 | +21 | +1.8% | 200 |
| 2014/06/24 | 1,194 | 1,194 | 1,178 | 1,178 | -16 | -1.3% | 1,300 |
| 2014/06/23 | 1,202 | 1,202 | 1,194 | 1,194 | -8 | -0.7% | 300 |
| 2014/06/20 | 1,206 | 1,207 | 1,201 | 1,202 | -3 | -0.2% | 1,900 |
| 2014/06/19 | 1,205 | 1,207 | 1,202 | 1,205 | +3 | +0.2% | 4,700 |
2651～
2700
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
