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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 1,475 | 1,494 | 1,465 | 1,492 | +5 | +0.3% | 163,400 |
| 2023/09/22 | 1,442 | 1,495 | 1,419 | 1,487 | +38 | +2.6% | 350,500 |
| 2023/09/21 | 1,466 | 1,480 | 1,431 | 1,449 | -31 | -2.1% | 327,000 |
| 2023/09/20 | 1,510 | 1,516 | 1,477 | 1,480 | -60 | -3.9% | 374,400 |
| 2023/09/19 | 1,533 | 1,544 | 1,507 | 1,540 | -7 | -0.5% | 227,300 |
| 2023/09/15 | 1,567 | 1,567 | 1,537 | 1,547 | -7 | -0.5% | 245,100 |
| 2023/09/14 | 1,573 | 1,577 | 1,533 | 1,554 | -19 | -1.2% | 334,900 |
| 2023/09/13 | 1,575 | 1,582 | 1,561 | 1,573 | -9 | -0.6% | 196,000 |
| 2023/09/12 | 1,604 | 1,604 | 1,570 | 1,582 | -22 | -1.4% | 378,500 |
| 2023/09/11 | 1,616 | 1,630 | 1,600 | 1,604 | +2 | +0.1% | 187,500 |
| 2023/09/08 | 1,624 | 1,635 | 1,601 | 1,602 | -23 | -1.4% | 201,600 |
| 2023/09/07 | 1,638 | 1,641 | 1,618 | 1,625 | -36 | -2.2% | 230,500 |
| 2023/09/06 | 1,648 | 1,682 | 1,647 | 1,661 | +11 | +0.7% | 190,500 |
| 2023/09/05 | 1,686 | 1,693 | 1,645 | 1,650 | -45 | -2.7% | 240,900 |
| 2023/09/04 | 1,675 | 1,695 | 1,669 | 1,695 | +23 | +1.4% | 225,700 |
| 2023/09/01 | 1,623 | 1,673 | 1,618 | 1,672 | +34 | +2.1% | 184,800 |
| 2023/08/31 | 1,607 | 1,656 | 1,607 | 1,638 | +46 | +2.9% | 214,400 |
| 2023/08/30 | 1,587 | 1,615 | 1,577 | 1,592 | +17 | +1.1% | 188,700 |
| 2023/08/29 | 1,571 | 1,588 | 1,563 | 1,575 | +3 | +0.2% | 162,100 |
| 2023/08/28 | 1,577 | 1,584 | 1,551 | 1,572 | +18 | +1.2% | 151,700 |
| 2023/08/25 | 1,552 | 1,574 | 1,538 | 1,554 | -30 | -1.9% | 212,400 |
| 2023/08/24 | 1,609 | 1,609 | 1,579 | 1,584 | -13 | -0.8% | 173,500 |
| 2023/08/23 | 1,587 | 1,624 | 1,575 | 1,597 | +3 | +0.2% | 199,600 |
| 2023/08/22 | 1,588 | 1,598 | 1,579 | 1,594 | +32 | +2% | 124,800 |
| 2023/08/21 | 1,536 | 1,577 | 1,535 | 1,562 | +26 | +1.7% | 196,000 |
| 2023/08/18 | 1,543 | 1,543 | 1,486 | 1,536 | -7 | -0.5% | 348,700 |
| 2023/08/17 | 1,550 | 1,577 | 1,537 | 1,543 | -9 | -0.6% | 321,500 |
| 2023/08/16 | 1,491 | 1,556 | 1,485 | 1,552 | +57 | +3.8% | 367,200 |
| 2023/08/15 | 1,488 | 1,499 | 1,477 | 1,495 | +25 | +1.7% | 145,200 |
| 2023/08/14 | 1,477 | 1,482 | 1,457 | 1,470 | -17 | -1.1% | 178,600 |
| 2023/08/10 | 1,460 | 1,496 | 1,443 | 1,487 | +19 | +1.3% | 191,900 |
| 2023/08/09 | 1,453 | 1,478 | 1,428 | 1,468 | +3 | +0.2% | 260,600 |
| 2023/08/08 | 1,519 | 1,519 | 1,463 | 1,465 | -55 | -3.6% | 317,000 |
| 2023/08/07 | 1,508 | 1,522 | 1,453 | 1,520 | +36 | +2.4% | 625,400 |
| 2023/08/04 | 1,427 | 1,524 | 1,423 | 1,484 | +186 | +14.3% | 2,548,300 |
| 2023/08/03 | 1,280 | 1,309 | 1,280 | 1,298 | +4 | +0.3% | 443,600 |
| 2023/08/02 | 1,303 | 1,308 | 1,284 | 1,294 | -32 | -2.4% | 233,400 |
| 2023/08/01 | 1,328 | 1,335 | 1,315 | 1,326 | -1 | -0.1% | 111,000 |
| 2023/07/31 | 1,355 | 1,356 | 1,326 | 1,327 | +7 | +0.5% | 204,100 |
| 2023/07/28 | 1,295 | 1,323 | 1,281 | 1,320 | +4 | +0.3% | 198,400 |
| 2023/07/27 | 1,316 | 1,319 | 1,298 | 1,316 | -5 | -0.4% | 136,600 |
| 2023/07/26 | 1,321 | 1,335 | 1,291 | 1,321 | +9 | +0.7% | 204,200 |
| 2023/07/25 | 1,320 | 1,322 | 1,306 | 1,312 | -8 | -0.6% | 183,300 |
| 2023/07/24 | 1,334 | 1,340 | 1,310 | 1,320 | ±0 | ±0% | 161,100 |
| 2023/07/21 | 1,345 | 1,345 | 1,316 | 1,320 | -36 | -2.7% | 250,400 |
| 2023/07/20 | 1,379 | 1,379 | 1,356 | 1,356 | -13 | -0.9% | 159,000 |
| 2023/07/19 | 1,390 | 1,391 | 1,362 | 1,369 | -27 | -1.9% | 474,600 |
| 2023/07/18 | 1,380 | 1,404 | 1,376 | 1,396 | +40 | +2.9% | 283,900 |
| 2023/07/14 | 1,338 | 1,371 | 1,335 | 1,356 | +38 | +2.9% | 281,000 |
| 2023/07/13 | 1,309 | 1,321 | 1,290 | 1,318 | +24 | +1.9% | 129,900 |
151～
200
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
