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 |
|---|---|---|---|---|---|---|---|
| 2011/02/15 | 1,349 | 1,350 | 1,330 | 1,342 | +9 | +0.7% | 4,600 |
| 2011/02/14 | 1,328 | 1,333 | 1,318 | 1,333 | +4 | +0.3% | 2,700 |
| 2011/02/10 | 1,331 | 1,335 | 1,329 | 1,329 | -2 | -0.2% | 2,000 |
| 2011/02/09 | 1,334 | 1,345 | 1,330 | 1,331 | +26 | +2% | 3,400 |
| 2011/02/08 | 1,277 | 1,348 | 1,277 | 1,305 | +28 | +2.2% | 2,600 |
| 2011/02/07 | 1,260 | 1,380 | 1,260 | 1,277 | +27 | +2.2% | 16,700 |
| 2011/02/04 | 1,220 | 1,250 | 1,220 | 1,250 | +8 | +0.6% | 400 |
| 2011/02/03 | 1,245 | 1,250 | 1,242 | 1,242 | -3 | -0.2% | 6,900 |
| 2011/02/02 | 1,243 | 1,245 | 1,240 | 1,245 | +3 | +0.2% | 8,100 |
| 2011/02/01 | 1,242 | 1,242 | 1,242 | 1,242 | ±0 | ±0% | 4,100 |
| 2011/01/31 | 1,212 | 1,248 | 1,212 | 1,242 | -23 | -1.8% | 8,900 |
| 2011/01/28 | 1,270 | 1,285 | 1,253 | 1,265 | -5 | -0.4% | 4,900 |
| 2011/01/27 | 1,290 | 1,291 | 1,252 | 1,270 | +10 | +0.8% | 4,000 |
| 2011/01/26 | 1,250 | 1,270 | 1,189 | 1,260 | +10 | +0.8% | 6,000 |
| 2011/01/25 | 1,242 | 1,250 | 1,242 | 1,250 | +8 | +0.6% | 1,400 |
| 2011/01/24 | 1,242 | 1,274 | 1,242 | 1,242 | +2 | +0.2% | 6,400 |
| 2011/01/21 | 1,242 | 1,242 | 1,212 | 1,240 | -3 | -0.2% | 10,600 |
| 2011/01/20 | 1,240 | 1,244 | 1,231 | 1,243 | ±0 | ±0% | 9,600 |
| 2011/01/19 | 1,184 | 1,250 | 1,184 | 1,243 | +60 | +5.1% | 12,400 |
| 2011/01/18 | 1,180 | 1,183 | 1,116 | 1,183 | +3 | +0.3% | 7,900 |
| 2011/01/17 | 1,200 | 1,200 | 1,169 | 1,180 | -20 | -1.7% | 10,900 |
| 2011/01/14 | 1,200 | 1,239 | 1,200 | 1,200 | +5 | +0.4% | 13,200 |
| 2011/01/13 | 1,203 | 1,203 | 1,180 | 1,195 | +7 | +0.6% | 12,200 |
| 2011/01/12 | 1,220 | 1,220 | 1,175 | 1,188 | -27 | -2.2% | 13,500 |
| 2011/01/11 | 1,200 | 1,260 | 1,150 | 1,215 | -45 | -3.6% | 25,200 |
| 2011/01/07 | 1,289 | 1,290 | 1,256 | 1,260 | -21 | -1.6% | 7,600 |
| 2011/01/06 | 1,312 | 1,323 | 1,275 | 1,281 | -59 | -4.4% | 20,300 |
| 2011/01/05 | 1,350 | 1,355 | 1,300 | 1,340 | -15 | -1.1% | 20,000 |
| 2011/01/04 | 1,345 | 1,380 | 1,345 | 1,355 | -17 | -1.2% | 49,700 |
| 2010/12/30 | 1,296 | 1,385 | 1,296 | 1,372 | +62 | +4.7% | 48,300 |
| 2010/12/29 | 1,213 | 1,323 | 1,213 | 1,310 | +104 | +8.6% | 44,300 |
| 2010/12/28 | 1,337 | 1,350 | 1,171 | 1,206 | -150 | -11.1% | 44,400 |
| 2010/12/27 | 1,310 | 1,360 | 1,310 | 1,356 | ±0 | ±0% | 35,400 |
| 2010/12/24 | 1,332 | 1,369 | 1,332 | 1,356 | +26 | +2% | 87,000 |
| 2010/12/22 | 1,330 | 1,345 | 1,300 | 1,330 | +8 | +0.6% | 19,800 |
| 2010/12/21 | 1,281 | 1,330 | 1,280 | 1,322 | +47 | +3.7% | 21,700 |
| 2010/12/20 | 1,260 | 1,281 | 1,260 | 1,275 | ±0 | ±0% | 14,200 |
| 2010/12/17 | 1,224 | 1,294 | 1,221 | 1,275 | +51 | +4.2% | 32,900 |
| 2010/12/16 | 1,210 | 1,224 | 1,205 | 1,224 | +14 | +1.2% | 21,500 |
| 2010/12/15 | 1,210 | 1,210 | 1,210 | 1,210 | -9 | -0.7% | 6,000 |
| 2010/12/14 | 1,201 | 1,220 | 1,201 | 1,219 | +18 | +1.5% | 34,800 |
| 2010/12/13 | 1,201 | 1,208 | 1,200 | 1,201 | +1 | +0.1% | 7,000 |
| 2010/12/10 | 1,200 | 1,209 | 1,170 | 1,200 | ±0 | ±0% | 14,000 |
| 2010/12/09 | 1,199 | 1,206 | 1,160 | 1,200 | ±0 | ±0% | 13,500 |
| 2010/12/08 | 1,170 | 1,210 | 1,140 | 1,200 | +25 | +2.1% | 44,500 |
| 2010/12/07 | 1,080 | 1,189 | 1,080 | 1,175 | +87 | +8% | 64,100 |
| 2010/12/06 | 1,077 | 1,088 | 1,070 | 1,088 | +18 | +1.7% | 12,100 |
| 2010/12/03 | 1,052 | 1,071 | 1,052 | 1,070 | +7 | +0.7% | 8,100 |
| 2010/12/02 | 1,089 | 1,089 | 1,063 | 1,063 | -26 | -2.4% | 10,300 |
| 2010/12/01 | 1,070 | 1,090 | 1,070 | 1,089 | +29 | +2.7% | 9,600 |
3551～
3600
件表示中 / 3764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 |
| ｇｕｍｉ | 65,000円 | +34.2% | +42.7% | 0.00% | 16.08倍 | 1.93倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| オプティム | 57,700円 | +10.0% | -19.4% | 0.00% | 31.80倍 | 3.77倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| 朝日放送 | 75,200円 | +0.6% | +7.7% | 1.86% | 10.14倍 | 0.41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 |
| ベルパーク | 250,800円 | +2.7% | +28.4% | 3.71% | 8.16倍 | 1.19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
