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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 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 |
| 2014/06/18 | 1,200 | 1,202 | 1,196 | 1,202 | +2 | +0.2% | 3,600 |
| 2014/06/17 | 1,192 | 1,201 | 1,192 | 1,200 | +4 | +0.3% | 2,800 |
| 2014/06/16 | 1,200 | 1,200 | 1,196 | 1,196 | -4 | -0.3% | 3,800 |
| 2014/06/13 | 1,200 | 1,201 | 1,200 | 1,200 | ±0 | ±0% | 4,200 |
| 2014/06/12 | 1,181 | 1,200 | 1,180 | 1,200 | +23 | +2% | 2,200 |
| 2014/06/11 | 1,177 | 1,177 | 1,177 | 1,177 | -3 | -0.3% | 100 |
| 2014/06/10 | 1,181 | 1,183 | 1,180 | 1,180 | -13 | -1.1% | 3,400 |
| 2014/06/09 | 1,190 | 1,193 | 1,182 | 1,193 | +3 | +0.3% | 3,000 |
| 2014/06/06 | 1,180 | 1,190 | 1,180 | 1,190 | +10 | +0.8% | 3,300 |
| 2014/06/05 | 1,177 | 1,191 | 1,177 | 1,180 | -13 | -1.1% | 1,400 |
| 2014/06/04 | 1,192 | 1,193 | 1,179 | 1,193 | +1 | +0.1% | 2,400 |
| 2014/06/03 | 1,191 | 1,192 | 1,190 | 1,192 | +3 | +0.3% | 2,600 |
| 2014/06/02 | 1,182 | 1,189 | 1,175 | 1,189 | ±0 | ±0% | 3,800 |
| 2014/05/30 | 1,199 | 1,200 | 1,189 | 1,189 | +20 | +1.7% | 7,100 |
| 2014/05/29 | 1,165 | 1,170 | 1,162 | 1,169 | +4 | +0.3% | 2,100 |
| 2014/05/28 | 1,163 | 1,165 | 1,163 | 1,165 | ±0 | ±0% | 500 |
| 2014/05/27 | 1,161 | 1,172 | 1,161 | 1,165 | -15 | -1.3% | 1,800 |
| 2014/05/26 | 1,173 | 1,184 | 1,173 | 1,180 | +30 | +2.6% | 3,700 |
| 2014/05/23 | 1,154 | 1,154 | 1,150 | 1,150 | ±0 | ±0% | 200 |
| 2014/05/22 | 1,142 | 1,150 | 1,140 | 1,150 | +8 | +0.7% | 1,900 |
2701～
2750
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
