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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 1,294 | 1,317 | 1,286 | 1,296 | +32 | +2.5% | 252,400 |
| 2023/12/05 | 1,260 | 1,277 | 1,257 | 1,264 | -6 | -0.5% | 206,700 |
| 2023/12/04 | 1,297 | 1,297 | 1,264 | 1,270 | -31 | -2.4% | 192,000 |
| 2023/12/01 | 1,338 | 1,354 | 1,299 | 1,301 | -25 | -1.9% | 209,900 |
| 2023/11/30 | 1,300 | 1,326 | 1,296 | 1,326 | +19 | +1.5% | 129,700 |
| 2023/11/29 | 1,301 | 1,323 | 1,297 | 1,307 | -3 | -0.2% | 109,900 |
| 2023/11/28 | 1,300 | 1,327 | 1,297 | 1,310 | ±0 | ±0% | 125,900 |
| 2023/11/27 | 1,332 | 1,339 | 1,304 | 1,310 | -10 | -0.8% | 162,100 |
| 2023/11/24 | 1,316 | 1,335 | 1,315 | 1,320 | +4 | +0.3% | 125,400 |
| 2023/11/22 | 1,322 | 1,345 | 1,304 | 1,316 | -2 | -0.2% | 166,400 |
| 2023/11/21 | 1,325 | 1,334 | 1,308 | 1,318 | +8 | +0.6% | 177,600 |
| 2023/11/20 | 1,319 | 1,324 | 1,302 | 1,310 | -2 | -0.2% | 191,900 |
| 2023/11/17 | 1,285 | 1,314 | 1,281 | 1,312 | +11 | +0.8% | 187,900 |
| 2023/11/16 | 1,279 | 1,310 | 1,269 | 1,301 | +14 | +1.1% | 222,200 |
| 2023/11/15 | 1,282 | 1,303 | 1,277 | 1,287 | +33 | +2.6% | 194,900 |
| 2023/11/14 | 1,269 | 1,287 | 1,254 | 1,254 | +3 | +0.2% | 173,600 |
| 2023/11/13 | 1,291 | 1,291 | 1,243 | 1,251 | -40 | -3.1% | 330,700 |
| 2023/11/10 | 1,282 | 1,291 | 1,263 | 1,291 | -16 | -1.2% | 274,400 |
| 2023/11/09 | 1,300 | 1,316 | 1,281 | 1,307 | -3 | -0.2% | 209,600 |
| 2023/11/08 | 1,341 | 1,359 | 1,307 | 1,310 | -17 | -1.3% | 261,200 |
| 2023/11/07 | 1,400 | 1,400 | 1,326 | 1,327 | -59 | -4.3% | 412,600 |
| 2023/11/06 | 1,393 | 1,394 | 1,329 | 1,386 | -35 | -2.5% | 806,000 |
| 2023/11/02 | 1,412 | 1,432 | 1,402 | 1,421 | +50 | +3.6% | 282,000 |
| 2023/11/01 | 1,412 | 1,417 | 1,366 | 1,371 | -19 | -1.4% | 215,400 |
| 2023/10/31 | 1,363 | 1,395 | 1,332 | 1,390 | +34 | +2.5% | 253,400 |
| 2023/10/30 | 1,394 | 1,397 | 1,342 | 1,356 | -54 | -3.8% | 576,900 |
| 2023/10/27 | 1,399 | 1,418 | 1,373 | 1,410 | +24 | +1.7% | 157,700 |
| 2023/10/26 | 1,415 | 1,426 | 1,375 | 1,386 | -63 | -4.3% | 235,900 |
| 2023/10/25 | 1,466 | 1,474 | 1,436 | 1,449 | -6 | -0.4% | 191,300 |
| 2023/10/24 | 1,415 | 1,460 | 1,389 | 1,455 | +40 | +2.8% | 181,400 |
| 2023/10/23 | 1,433 | 1,441 | 1,415 | 1,415 | -40 | -2.7% | 114,600 |
| 2023/10/20 | 1,440 | 1,464 | 1,419 | 1,455 | +4 | +0.3% | 116,100 |
| 2023/10/19 | 1,449 | 1,476 | 1,435 | 1,451 | -33 | -2.2% | 184,700 |
| 2023/10/18 | 1,510 | 1,515 | 1,466 | 1,484 | -38 | -2.5% | 182,000 |
| 2023/10/17 | 1,514 | 1,532 | 1,501 | 1,522 | +42 | +2.8% | 160,700 |
| 2023/10/16 | 1,543 | 1,543 | 1,478 | 1,480 | -93 | -5.9% | 246,900 |
| 2023/10/13 | 1,621 | 1,621 | 1,571 | 1,573 | -54 | -3.3% | 157,400 |
| 2023/10/12 | 1,568 | 1,630 | 1,558 | 1,627 | +42 | +2.6% | 241,200 |
| 2023/10/11 | 1,583 | 1,600 | 1,575 | 1,585 | +3 | +0.2% | 158,500 |
| 2023/10/10 | 1,585 | 1,599 | 1,570 | 1,582 | +45 | +2.9% | 262,500 |
| 2023/10/06 | 1,523 | 1,555 | 1,520 | 1,537 | +37 | +2.5% | 204,000 |
| 2023/10/05 | 1,487 | 1,505 | 1,476 | 1,500 | +30 | +2% | 204,800 |
| 2023/10/04 | 1,483 | 1,512 | 1,466 | 1,470 | -35 | -2.3% | 384,800 |
| 2023/10/03 | 1,542 | 1,545 | 1,503 | 1,505 | -67 | -4.3% | 222,200 |
| 2023/10/02 | 1,594 | 1,646 | 1,571 | 1,572 | -1 | -0.1% | 324,700 |
| 2023/09/29 | 1,570 | 1,609 | 1,562 | 1,573 | +34 | +2.2% | 387,600 |
| 2023/09/28 | 1,489 | 1,544 | 1,474 | 1,539 | +57 | +3.8% | 339,200 |
| 2023/09/27 | 1,478 | 1,497 | 1,472 | 1,482 | +4 | +0.3% | 376,800 |
| 2023/09/26 | 1,490 | 1,490 | 1,470 | 1,478 | -14 | -0.9% | 312,500 |
| 2023/09/25 | 1,475 | 1,494 | 1,465 | 1,492 | +5 | +0.3% | 163,400 |
101～
150
件表示中 / 2535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 | +26.9% | +28.6% | 1.75% | 20.75倍 | 5.50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 |
| トーカイ | 212,200円 | +5.5% | +2.1% | 2.64% | 13.32倍 | 0.89倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| カーブスＨＤ | 79,300円 | +15.3% | +26.3% | 1.51% | 24.18倍 | 4.56倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| 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 |
| 日本ハウズ | 113,800円 | +1.3% | +11.2% | 2.11% | 14.63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 |
市場注目の銘柄
チャート関連のコラム
