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 |
|---|---|---|---|---|---|---|---|
| 2024/02/19 | 2,000 | 2,020 | 2,000 | 2,000 | -2 | -0.1% | 2,600 |
| 2024/02/16 | 1,980 | 2,015 | 1,980 | 2,002 | +22 | +1.1% | 1,500 |
| 2024/02/15 | 2,023 | 2,023 | 1,978 | 1,980 | -35 | -1.7% | 3,800 |
| 2024/02/14 | 1,998 | 2,015 | 1,991 | 2,015 | +15 | +0.8% | 3,400 |
| 2024/02/13 | 1,956 | 2,000 | 1,955 | 2,000 | +48 | +2.5% | 7,100 |
| 2024/02/09 | 1,963 | 1,985 | 1,940 | 1,952 | -16 | -0.8% | 5,900 |
| 2024/02/08 | 2,005 | 2,014 | 1,968 | 1,968 | -46 | -2.3% | 5,000 |
| 2024/02/07 | 2,007 | 2,014 | 2,007 | 2,014 | +8 | +0.4% | 1,200 |
| 2024/02/06 | 2,003 | 2,033 | 2,003 | 2,006 | +3 | +0.1% | 5,800 |
| 2024/02/05 | 2,000 | 2,004 | 1,999 | 2,003 | +3 | +0.2% | 1,900 |
| 2024/02/02 | 2,010 | 2,010 | 1,990 | 2,000 | +5 | +0.3% | 3,300 |
| 2024/02/01 | 1,995 | 2,002 | 1,991 | 1,995 | -10 | -0.5% | 2,500 |
| 2024/01/31 | 2,011 | 2,015 | 1,991 | 2,005 | -7 | -0.3% | 3,800 |
| 2024/01/30 | 2,005 | 2,012 | 1,994 | 2,012 | +7 | +0.3% | 3,500 |
| 2024/01/29 | 1,989 | 2,005 | 1,989 | 2,005 | +19 | +1% | 4,500 |
| 2024/01/26 | 1,985 | 1,997 | 1,985 | 1,986 | +1 | +0.1% | 2,800 |
| 2024/01/25 | 1,970 | 1,991 | 1,970 | 1,985 | +16 | +0.8% | 9,300 |
| 2024/01/24 | 1,940 | 1,978 | 1,933 | 1,969 | +29 | +1.5% | 12,800 |
| 2024/01/23 | 1,940 | 1,941 | 1,935 | 1,940 | +5 | +0.3% | 2,700 |
| 2024/01/22 | 1,931 | 1,940 | 1,931 | 1,935 | +4 | +0.2% | 2,500 |
| 2024/01/19 | 1,923 | 1,931 | 1,919 | 1,931 | +8 | +0.4% | 1,900 |
| 2024/01/18 | 1,924 | 1,924 | 1,921 | 1,923 | -1 | -0.1% | 800 |
| 2024/01/17 | 1,924 | 1,932 | 1,914 | 1,924 | -4 | -0.2% | 7,200 |
| 2024/01/16 | 1,921 | 1,930 | 1,921 | 1,928 | +9 | +0.5% | 2,800 |
| 2024/01/15 | 1,939 | 1,939 | 1,919 | 1,919 | -14 | -0.7% | 15,600 |
| 2024/01/12 | 1,921 | 1,933 | 1,921 | 1,933 | +15 | +0.8% | 4,400 |
| 2024/01/11 | 1,923 | 1,934 | 1,912 | 1,918 | -2 | -0.1% | 4,300 |
| 2024/01/10 | 1,920 | 1,923 | 1,910 | 1,920 | +13 | +0.7% | 4,400 |
| 2024/01/09 | 1,912 | 1,920 | 1,907 | 1,907 | +1 | +0.1% | 4,000 |
| 2024/01/05 | 1,933 | 1,933 | 1,905 | 1,906 | -9 | -0.5% | 6,200 |
| 2024/01/04 | 1,903 | 1,923 | 1,903 | 1,915 | +10 | +0.5% | 6,400 |
| 2023/12/29 | 1,928 | 1,928 | 1,898 | 1,905 | +5 | +0.3% | 1,600 |
| 2023/12/28 | 1,912 | 1,919 | 1,859 | 1,900 | -12 | -0.6% | 6,500 |
| 2023/12/27 | 1,903 | 1,929 | 1,896 | 1,912 | -5 | -0.3% | 4,700 |
| 2023/12/26 | 1,903 | 1,918 | 1,902 | 1,917 | ±0 | ±0% | 1,400 |
| 2023/12/25 | 1,918 | 1,918 | 1,917 | 1,917 | -1 | -0.1% | 400 |
| 2023/12/22 | 1,917 | 1,950 | 1,901 | 1,918 | +27 | +1.4% | 5,100 |
| 2023/12/21 | 1,919 | 1,919 | 1,891 | 1,891 | -29 | -1.5% | 1,200 |
| 2023/12/20 | 1,919 | 1,950 | 1,917 | 1,920 | +8 | +0.4% | 7,300 |
| 2023/12/19 | 1,923 | 1,923 | 1,880 | 1,912 | -7 | -0.4% | 1,700 |
| 2023/12/18 | 1,882 | 1,919 | 1,861 | 1,919 | +20 | +1.1% | 7,100 |
| 2023/12/15 | 1,902 | 1,919 | 1,899 | 1,899 | -3 | -0.2% | 4,200 |
| 2023/12/14 | 1,903 | 1,903 | 1,895 | 1,902 | +7 | +0.4% | 1,100 |
| 2023/12/13 | 1,889 | 1,921 | 1,889 | 1,895 | +6 | +0.3% | 3,300 |
| 2023/12/12 | 1,909 | 1,914 | 1,889 | 1,889 | -9 | -0.5% | 4,200 |
| 2023/12/11 | 1,865 | 1,907 | 1,865 | 1,898 | +24 | +1.3% | 4,600 |
| 2023/12/08 | 1,891 | 1,891 | 1,861 | 1,874 | -26 | -1.4% | 2,900 |
| 2023/12/07 | 1,889 | 1,900 | 1,889 | 1,900 | -8 | -0.4% | 500 |
| 2023/12/06 | 1,902 | 1,908 | 1,898 | 1,908 | +6 | +0.3% | 1,100 |
| 2023/12/05 | 1,882 | 1,908 | 1,881 | 1,902 | -18 | -0.9% | 2,400 |
301～
350
件表示中 / 3698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 | 181,900円 | -4.0% | +4.6% | 4.95% | 18.42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 |
| エクサウィザー | 34,500円 | +20.0% | - | 0.00% | 285.12倍 | 6.30倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| ＦＦＲＩ | 360,500円 | +29.1% | +0.2% | 0.28% | 65.86倍 | 13.79倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| ソースネクスト | 21,100円 | +5.9% | - | 0.00% | - | 4.05倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| ＷＯＷＯＷ | 101,100円 | +2.5% | +41.0% | 2.97% | 47.62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 |
市場注目の銘柄
チャート関連のコラム
