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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 1,210 | 1,227 | 1,200 | 1,221 | +8 | +0.7% | 2,000 |
| 2014/10/10 | 1,217 | 1,217 | 1,213 | 1,213 | -4 | -0.3% | 1,600 |
| 2014/10/09 | 1,230 | 1,235 | 1,217 | 1,217 | -20 | -1.6% | 4,900 |
| 2014/10/08 | 1,234 | 1,250 | 1,220 | 1,237 | - | - | 1,700 |
| 2014/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/06 | 1,224 | 1,234 | 1,224 | 1,234 | +1 | +0.1% | 2,600 |
| 2014/10/03 | 1,233 | 1,245 | 1,231 | 1,233 | -21 | -1.7% | 600 |
| 2014/10/02 | 1,254 | 1,254 | 1,230 | 1,254 | +7 | +0.6% | 1,200 |
| 2014/10/01 | 1,235 | 1,247 | 1,235 | 1,247 | +12 | +1% | 700 |
| 2014/09/30 | 1,235 | 1,235 | 1,235 | 1,235 | +6 | +0.5% | 400 |
| 2014/09/29 | 1,234 | 1,235 | 1,229 | 1,229 | -11 | -0.9% | 1,600 |
| 2014/09/26 | 1,225 | 1,245 | 1,225 | 1,240 | +10 | +0.8% | 4,900 |
| 2014/09/25 | 1,237 | 1,238 | 1,227 | 1,230 | -7 | -0.6% | 3,400 |
| 2014/09/24 | 1,230 | 1,240 | 1,230 | 1,237 | -3 | -0.2% | 1,500 |
| 2014/09/22 | 1,236 | 1,257 | 1,226 | 1,240 | ±0 | ±0% | 6,700 |
| 2014/09/19 | 1,241 | 1,241 | 1,240 | 1,240 | -1 | -0.1% | 1,500 |
| 2014/09/18 | 1,232 | 1,245 | 1,232 | 1,241 | ±0 | ±0% | 8,300 |
| 2014/09/17 | 1,242 | 1,263 | 1,241 | 1,241 | -11 | -0.9% | 7,100 |
| 2014/09/16 | 1,252 | 1,257 | 1,251 | 1,252 | -26 | -2% | 6,500 |
| 2014/09/12 | 1,274 | 1,278 | 1,269 | 1,278 | +23 | +1.8% | 4,900 |
| 2014/09/11 | 1,284 | 1,284 | 1,250 | 1,255 | -13 | -1% | 7,800 |
| 2014/09/10 | 1,260 | 1,268 | 1,251 | 1,268 | +13 | +1% | 6,800 |
| 2014/09/09 | 1,272 | 1,282 | 1,255 | 1,255 | -22 | -1.7% | 4,400 |
| 2014/09/08 | 1,312 | 1,312 | 1,277 | 1,277 | -38 | -2.9% | 6,900 |
| 2014/09/05 | 1,327 | 1,328 | 1,311 | 1,315 | -42 | -3.1% | 4,700 |
| 2014/09/04 | 1,361 | 1,361 | 1,357 | 1,357 | -3 | -0.2% | 400 |
| 2014/09/03 | 1,360 | 1,360 | 1,360 | 1,360 | +5 | +0.4% | 500 |
| 2014/09/02 | 1,361 | 1,361 | 1,355 | 1,355 | ±0 | ±0% | 600 |
| 2014/09/01 | 1,310 | 1,360 | 1,310 | 1,355 | +15 | +1.1% | 4,700 |
| 2014/08/29 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 400 |
| 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 |
2651～
2700
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
