シグマクシス・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,692 | 1,700 | 1,636 | 1,672 | -60 | -3.5% | 389,800 |
| 2024/02/21 | 1,690 | 1,734 | 1,680 | 1,732 | +75 | +4.5% | 453,000 |
| 2024/02/20 | 1,677 | 1,691 | 1,640 | 1,657 | -11 | -0.7% | 221,400 |
| 2024/02/19 | 1,621 | 1,669 | 1,608 | 1,668 | +48 | +3% | 267,400 |
| 2024/02/16 | 1,647 | 1,648 | 1,593 | 1,620 | +8 | +0.5% | 261,800 |
| 2024/02/15 | 1,636 | 1,636 | 1,586 | 1,612 | -23 | -1.4% | 245,100 |
| 2024/02/14 | 1,600 | 1,647 | 1,591 | 1,635 | +29 | +1.8% | 368,000 |
| 2024/02/13 | 1,626 | 1,638 | 1,593 | 1,606 | -20 | -1.2% | 264,000 |
| 2024/02/09 | 1,638 | 1,643 | 1,590 | 1,626 | -40 | -2.4% | 638,200 |
| 2024/02/08 | 1,741 | 1,753 | 1,648 | 1,666 | -18 | -1.1% | 1,108,500 |
| 2024/02/07 | 1,624 | 1,684 | 1,573 | 1,684 | +300 | +21.7% | 1,843,700 |
| 2024/02/06 | 1,433 | 1,436 | 1,382 | 1,384 | -27 | -1.9% | 341,200 |
| 2024/02/05 | 1,412 | 1,432 | 1,401 | 1,411 | +2 | +0.1% | 222,300 |
| 2024/02/02 | 1,400 | 1,418 | 1,391 | 1,409 | +18 | +1.3% | 138,200 |
| 2024/02/01 | 1,385 | 1,395 | 1,375 | 1,391 | -4 | -0.3% | 94,900 |
| 2024/01/31 | 1,404 | 1,419 | 1,386 | 1,395 | -9 | -0.6% | 149,700 |
| 2024/01/30 | 1,400 | 1,429 | 1,394 | 1,404 | +5 | +0.4% | 171,700 |
| 2024/01/29 | 1,378 | 1,417 | 1,375 | 1,399 | +31 | +2.3% | 157,800 |
| 2024/01/26 | 1,357 | 1,390 | 1,348 | 1,368 | +7 | +0.5% | 149,400 |
| 2024/01/25 | 1,375 | 1,379 | 1,353 | 1,361 | -19 | -1.4% | 137,800 |
| 2024/01/24 | 1,365 | 1,395 | 1,365 | 1,380 | +15 | +1.1% | 165,000 |
| 2024/01/23 | 1,377 | 1,395 | 1,362 | 1,365 | -12 | -0.9% | 183,000 |
| 2024/01/22 | 1,325 | 1,377 | 1,315 | 1,377 | +42 | +3.1% | 221,700 |
| 2024/01/19 | 1,369 | 1,370 | 1,331 | 1,335 | -27 | -2% | 257,700 |
| 2024/01/18 | 1,343 | 1,380 | 1,335 | 1,362 | +18 | +1.3% | 205,000 |
| 2024/01/17 | 1,353 | 1,380 | 1,344 | 1,344 | +11 | +0.8% | 277,400 |
| 2024/01/16 | 1,335 | 1,351 | 1,317 | 1,333 | +2 | +0.2% | 181,500 |
| 2024/01/15 | 1,350 | 1,351 | 1,328 | 1,331 | -31 | -2.3% | 164,200 |
| 2024/01/12 | 1,345 | 1,363 | 1,322 | 1,362 | +26 | +1.9% | 185,700 |
| 2024/01/11 | 1,385 | 1,385 | 1,331 | 1,336 | -41 | -3% | 330,500 |
| 2024/01/10 | 1,372 | 1,393 | 1,359 | 1,377 | ±0 | ±0% | 213,800 |
| 2024/01/09 | 1,385 | 1,405 | 1,361 | 1,377 | +12 | +0.9% | 266,500 |
| 2024/01/05 | 1,442 | 1,442 | 1,365 | 1,365 | -84 | -5.8% | 345,200 |
| 2024/01/04 | 1,431 | 1,450 | 1,409 | 1,449 | -1 | -0.1% | 193,600 |
| 2023/12/29 | 1,455 | 1,459 | 1,444 | 1,450 | -8 | -0.5% | 86,400 |
| 2023/12/28 | 1,463 | 1,463 | 1,438 | 1,458 | -5 | -0.3% | 112,100 |
| 2023/12/27 | 1,438 | 1,466 | 1,427 | 1,463 | +47 | +3.3% | 206,300 |
| 2023/12/26 | 1,427 | 1,442 | 1,393 | 1,416 | -6 | -0.4% | 200,600 |
| 2023/12/25 | 1,438 | 1,457 | 1,417 | 1,422 | +7 | +0.5% | 198,500 |
| 2023/12/22 | 1,390 | 1,426 | 1,389 | 1,415 | +25 | +1.8% | 199,300 |
| 2023/12/21 | 1,366 | 1,403 | 1,360 | 1,390 | +24 | +1.8% | 264,300 |
| 2023/12/20 | 1,364 | 1,386 | 1,364 | 1,366 | +8 | +0.6% | 164,800 |
| 2023/12/19 | 1,327 | 1,360 | 1,318 | 1,358 | +28 | +2.1% | 164,100 |
| 2023/12/18 | 1,332 | 1,349 | 1,313 | 1,330 | +4 | +0.3% | 261,800 |
| 2023/12/15 | 1,299 | 1,336 | 1,299 | 1,326 | +27 | +2.1% | 289,200 |
| 2023/12/14 | 1,274 | 1,308 | 1,274 | 1,299 | +40 | +3.2% | 308,000 |
| 2023/12/13 | 1,255 | 1,272 | 1,247 | 1,259 | +11 | +0.9% | 146,700 |
| 2023/12/12 | 1,272 | 1,277 | 1,241 | 1,248 | -19 | -1.5% | 151,600 |
| 2023/12/11 | 1,267 | 1,283 | 1,250 | 1,267 | +20 | +1.6% | 159,200 |
| 2023/12/08 | 1,253 | 1,283 | 1,242 | 1,247 | -24 | -1.9% | 299,600 |
51～
100
件表示中 / 2536件
類似銘柄と比較する
現在ご覧いただいている「シグマクシスＨ」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 |
|---|---|---|---|---|---|---|---|---|
| シグマクシスＨ | 154,500円 | +11.6% | +17.6% | 2.07% | 18.11倍 | 4.94倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| 日本ハウズ | 113,800円 | +1.3% | +11.2% | 2.11% | 14.64倍 | 1.67倍 |
|
マンション管理大手。管理受託費と営繕工事が収益柱。台湾、東南アジアも展開。非住宅深耕 |
| コシダカＨＤ | 88,400円 | +14.8% | +28.0% | 1.58% | 10.67倍 | 2.51倍 |
|
「カラオケまねきねこ」直営展開。２０年３月フィットネス子会社「カーブス」をスピンオフ |
| 弁護士コム | 309,000円 | +23.2% | +8.8% | 0.00% | 92.99倍 | 19.72倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| Ｍ＆Ａキャピ | 217,500円 | +9.5% | +8.5% | 1.84% | 12.71倍 | 1.90倍 |
|
独立系Ｍ＆Ａ仲介会社。事業承継案件が得意で調剤薬局に強い顧客基盤。１６年にレコフを買収 |
市場注目の銘柄
チャート関連のコラム
