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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/07/12 | 1,324 | 1,325 | 1,293 | 1,294 | -23 | -1.7% | 133,800 |
| 2023/07/11 | 1,312 | 1,343 | 1,312 | 1,317 | +16 | +1.2% | 127,700 |
| 2023/07/10 | 1,320 | 1,324 | 1,301 | 1,301 | +1 | +0.1% | 111,300 |
| 2023/07/07 | 1,296 | 1,321 | 1,286 | 1,300 | -22 | -1.7% | 126,900 |
| 2023/07/06 | 1,339 | 1,351 | 1,313 | 1,322 | -35 | -2.6% | 112,100 |
| 2023/07/05 | 1,323 | 1,360 | 1,322 | 1,357 | +17 | +1.3% | 176,000 |
| 2023/07/04 | 1,320 | 1,348 | 1,311 | 1,340 | +6 | +0.4% | 144,500 |
| 2023/07/03 | 1,380 | 1,384 | 1,331 | 1,334 | -48 | -3.5% | 279,600 |
| 2023/06/30 | 1,323 | 1,388 | 1,322 | 1,382 | +42 | +3.1% | 495,900 |
| 2023/06/29 | 1,302 | 1,360 | 1,300 | 1,340 | +68 | +5.3% | 831,400 |
| 2023/06/28 | 1,253 | 1,272 | 1,237 | 1,272 | +54 | +4.4% | 502,700 |
| 2023/06/27 | 1,252 | 1,252 | 1,201 | 1,218 | -46 | -3.6% | 231,900 |
| 2023/06/26 | 1,240 | 1,272 | 1,229 | 1,264 | +18 | +1.4% | 210,400 |
| 2023/06/23 | 1,285 | 1,290 | 1,236 | 1,246 | -16 | -1.3% | 178,400 |
| 2023/06/22 | 1,280 | 1,289 | 1,260 | 1,262 | -19 | -1.5% | 202,900 |
| 2023/06/21 | 1,300 | 1,313 | 1,276 | 1,281 | -18 | -1.4% | 193,600 |
| 2023/06/20 | 1,300 | 1,310 | 1,277 | 1,299 | +4 | +0.3% | 295,200 |
| 2023/06/19 | 1,279 | 1,313 | 1,274 | 1,295 | +26 | +2% | 352,200 |
| 2023/06/16 | 1,233 | 1,278 | 1,233 | 1,269 | +26 | +2.1% | 315,700 |
| 2023/06/15 | 1,265 | 1,266 | 1,237 | 1,243 | -44 | -3.4% | 229,800 |
| 2023/06/14 | 1,292 | 1,312 | 1,275 | 1,287 | +18 | +1.4% | 359,400 |
| 2023/06/13 | 1,240 | 1,285 | 1,238 | 1,269 | +43 | +3.5% | 277,400 |
| 2023/06/12 | 1,180 | 1,231 | 1,174 | 1,226 | +57 | +4.9% | 180,500 |
| 2023/06/09 | 1,207 | 1,207 | 1,164 | 1,169 | -23 | -1.9% | 200,400 |
| 2023/06/08 | 1,250 | 1,260 | 1,187 | 1,192 | -58 | -4.6% | 304,700 |
| 2023/06/07 | 1,268 | 1,292 | 1,242 | 1,250 | -1 | -0.1% | 459,800 |
| 2023/06/06 | 1,205 | 1,265 | 1,202 | 1,251 | +36 | +3% | 409,300 |
| 2023/06/05 | 1,224 | 1,224 | 1,191 | 1,215 | +24 | +2% | 389,400 |
| 2023/06/02 | 1,126 | 1,193 | 1,126 | 1,191 | +61 | +5.4% | 365,500 |
| 2023/06/01 | 1,133 | 1,159 | 1,105 | 1,130 | +38 | +3.5% | 451,700 |
| 2023/05/31 | 1,125 | 1,125 | 1,087 | 1,092 | -55 | -4.8% | 386,600 |
| 2023/05/30 | 1,142 | 1,153 | 1,111 | 1,147 | +2 | +0.2% | 189,800 |
| 2023/05/29 | 1,157 | 1,161 | 1,140 | 1,145 | +6 | +0.5% | 157,400 |
| 2023/05/26 | 1,160 | 1,161 | 1,134 | 1,139 | -20 | -1.7% | 188,200 |
201～
250
件表示中 / 2552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 | 143,800円 | +11.6% | +22.2% | 2.36% | 15.56倍 | 4.60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 |
| Ｍ＆Ａキャピ | 215,700円 | +9.5% | +8.5% | 1.85% | 12.60倍 | 1.88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 |
| ＩＤ＆ＥＨＤ | 433,500円 | - | - | 2.88% | 9.21倍 | 0.83倍 |
|
総合建設コンサル首位。日本工営が持株会社化。英建設会社傘下に入れ海外注力。電力関連強み |
| ＴＲＥＨＤ | 117,900円 | +6.6% | +1.5% | 3.39% | 11.88倍 | 0.90倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| ベクトル | 130,800円 | +6.4% | +21.5% | 2.37% | 12.27倍 | 3.80倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
市場注目の銘柄
チャート関連のコラム
