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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 1,869 | 1,886 | 1,865 | 1,884 | +7 | +0.4% | 4,800 |
| 2024/06/24 | 1,870 | 1,878 | 1,870 | 1,877 | +7 | +0.4% | 1,100 |
| 2024/06/21 | 1,868 | 1,870 | 1,865 | 1,870 | +12 | +0.6% | 1,300 |
| 2024/06/20 | 1,851 | 1,858 | 1,850 | 1,858 | +7 | +0.4% | 2,000 |
| 2024/06/19 | 1,845 | 1,851 | 1,842 | 1,851 | +6 | +0.3% | 1,000 |
| 2024/06/18 | 1,850 | 1,858 | 1,844 | 1,845 | +4 | +0.2% | 2,700 |
| 2024/06/17 | 1,862 | 1,862 | 1,840 | 1,841 | +7 | +0.4% | 3,800 |
| 2024/06/14 | 1,835 | 1,835 | 1,831 | 1,834 | -1 | -0.1% | 1,400 |
| 2024/06/13 | 1,838 | 1,843 | 1,835 | 1,835 | +1 | +0.1% | 1,200 |
| 2024/06/12 | 1,830 | 1,834 | 1,830 | 1,834 | -4 | -0.2% | 1,500 |
| 2024/06/11 | 1,840 | 1,840 | 1,833 | 1,838 | +8 | +0.4% | 1,700 |
| 2024/06/10 | 1,838 | 1,838 | 1,830 | 1,830 | ±0 | ±0% | 2,100 |
| 2024/06/07 | 1,830 | 1,840 | 1,829 | 1,830 | ±0 | ±0% | 700 |
| 2024/06/06 | 1,835 | 1,835 | 1,830 | 1,830 | -2 | -0.1% | 400 |
| 2024/06/05 | 1,838 | 1,838 | 1,828 | 1,832 | -5 | -0.3% | 3,200 |
| 2024/06/04 | 1,854 | 1,854 | 1,833 | 1,837 | -3 | -0.2% | 2,300 |
| 2024/06/03 | 1,825 | 1,840 | 1,825 | 1,840 | +10 | +0.5% | 2,200 |
| 2024/05/31 | 1,870 | 1,870 | 1,821 | 1,830 | ±0 | ±0% | 3,900 |
| 2024/05/30 | 1,818 | 1,830 | 1,806 | 1,830 | +10 | +0.5% | 5,700 |
| 2024/05/29 | 1,844 | 1,844 | 1,820 | 1,820 | -15 | -0.8% | 2,000 |
| 2024/05/28 | 1,845 | 1,850 | 1,835 | 1,835 | +2 | +0.1% | 2,600 |
| 2024/05/27 | 1,837 | 1,840 | 1,828 | 1,833 | -4 | -0.2% | 2,100 |
| 2024/05/24 | 1,836 | 1,840 | 1,824 | 1,837 | -4 | -0.2% | 4,700 |
| 2024/05/23 | 1,838 | 1,841 | 1,825 | 1,841 | +3 | +0.2% | 3,200 |
| 2024/05/22 | 1,831 | 1,838 | 1,829 | 1,838 | +4 | +0.2% | 1,700 |
| 2024/05/21 | 1,835 | 1,845 | 1,832 | 1,834 | -1 | -0.1% | 3,700 |
| 2024/05/20 | 1,802 | 1,842 | 1,802 | 1,835 | -45 | -2.4% | 15,000 |
| 2024/05/17 | 1,873 | 1,880 | 1,867 | 1,880 | +4 | +0.2% | 800 |
| 2024/05/16 | 1,893 | 1,893 | 1,875 | 1,876 | -11 | -0.6% | 1,200 |
| 2024/05/15 | 1,890 | 1,895 | 1,887 | 1,887 | +2 | +0.1% | 2,100 |
| 2024/05/14 | 1,882 | 1,885 | 1,878 | 1,885 | +5 | +0.3% | 1,400 |
| 2024/05/13 | 1,880 | 1,885 | 1,880 | 1,880 | +10 | +0.5% | 2,400 |
| 2024/05/10 | 1,864 | 1,870 | 1,860 | 1,870 | +6 | +0.3% | 800 |
| 2024/05/09 | 1,868 | 1,868 | 1,855 | 1,864 | -4 | -0.2% | 1,600 |
| 2024/05/08 | 1,870 | 1,870 | 1,860 | 1,868 | +5 | +0.3% | 1,600 |
| 2024/05/07 | 1,863 | 1,863 | 1,863 | 1,863 | ±0 | ±0% | 400 |
| 2024/05/02 | 1,863 | 1,870 | 1,863 | 1,863 | -4 | -0.2% | 2,200 |
| 2024/05/01 | 1,875 | 1,885 | 1,865 | 1,867 | -8 | -0.4% | 4,900 |
| 2024/04/30 | 1,862 | 1,875 | 1,862 | 1,875 | +11 | +0.6% | 1,300 |
| 2024/04/26 | 1,877 | 1,890 | 1,861 | 1,864 | -6 | -0.3% | 2,500 |
| 2024/04/25 | 1,884 | 1,884 | 1,868 | 1,870 | -21 | -1.1% | 3,400 |
| 2024/04/24 | 1,888 | 1,891 | 1,883 | 1,891 | +3 | +0.2% | 1,400 |
| 2024/04/23 | 1,889 | 1,889 | 1,888 | 1,888 | +8 | +0.4% | 700 |
| 2024/04/22 | 1,880 | 1,887 | 1,879 | 1,880 | ±0 | ±0% | 1,000 |
| 2024/04/19 | 1,883 | 1,883 | 1,880 | 1,880 | -5 | -0.3% | 900 |
| 2024/04/18 | 1,903 | 1,903 | 1,884 | 1,885 | -15 | -0.8% | 800 |
| 2024/04/17 | 1,887 | 1,903 | 1,887 | 1,900 | +10 | +0.5% | 1,800 |
| 2024/04/16 | 1,907 | 1,907 | 1,888 | 1,890 | -17 | -0.9% | 2,900 |
| 2024/04/15 | 1,905 | 1,907 | 1,901 | 1,907 | +2 | +0.1% | 1,800 |
| 2024/04/12 | 1,905 | 1,905 | 1,902 | 1,905 | -2 | -0.1% | 3,400 |
251～
300
件表示中 / 3734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 | 182,000円 | -4.0% | +4.6% | 4.95% | 18.43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 |
| ＷＯＷＯＷ | 102,600円 | -0.2% | -49.9% | 2.92% | 36.24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 | 196,000円 | +25.4% | +21.1% | 0.77% | 14.66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 |
| ｉｐｓ | 225,100円 | +17.9% | +20.3% | 1.78% | 9.73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 |
| アイネット | 188,500円 | +8.4% | +4.4% | 3.08% | 15.54倍 | 1.49倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
