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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,542 | 1,558 | 1,529 | 1,538 | -9 | -0.6% | 139,800 |
| 2024/05/01 | 1,559 | 1,565 | 1,538 | 1,547 | -32 | -2% | 105,400 |
| 2024/04/30 | 1,586 | 1,586 | 1,550 | 1,579 | -1 | -0.1% | 150,200 |
| 2024/04/26 | 1,573 | 1,588 | 1,544 | 1,580 | -3 | -0.2% | 207,100 |
| 2024/04/25 | 1,579 | 1,608 | 1,579 | 1,583 | +3 | +0.2% | 147,500 |
| 2024/04/24 | 1,566 | 1,626 | 1,561 | 1,580 | +11 | +0.7% | 162,700 |
| 2024/04/23 | 1,588 | 1,597 | 1,566 | 1,569 | +5 | +0.3% | 97,800 |
| 2024/04/22 | 1,551 | 1,569 | 1,545 | 1,564 | +32 | +2.1% | 110,100 |
| 2024/04/19 | 1,546 | 1,547 | 1,508 | 1,532 | -34 | -2.2% | 152,900 |
| 2024/04/18 | 1,555 | 1,580 | 1,550 | 1,566 | +1 | +0.1% | 101,300 |
| 2024/04/17 | 1,621 | 1,621 | 1,541 | 1,565 | -78 | -4.7% | 239,500 |
| 2024/04/16 | 1,667 | 1,671 | 1,639 | 1,643 | -30 | -1.8% | 98,600 |
| 2024/04/15 | 1,641 | 1,684 | 1,630 | 1,673 | +1 | +0.1% | 145,400 |
| 2024/04/12 | 1,680 | 1,697 | 1,652 | 1,672 | -6 | -0.4% | 86,900 |
| 2024/04/11 | 1,692 | 1,699 | 1,671 | 1,678 | -52 | -3% | 103,400 |
| 2024/04/10 | 1,709 | 1,738 | 1,709 | 1,730 | +41 | +2.4% | 190,600 |
| 2024/04/09 | 1,656 | 1,698 | 1,645 | 1,689 | +37 | +2.2% | 106,100 |
| 2024/04/08 | 1,686 | 1,690 | 1,630 | 1,652 | -15 | -0.9% | 116,500 |
| 2024/04/05 | 1,643 | 1,681 | 1,623 | 1,667 | -5 | -0.3% | 128,800 |
| 2024/04/04 | 1,695 | 1,705 | 1,668 | 1,672 | +10 | +0.6% | 134,000 |
| 2024/04/03 | 1,663 | 1,692 | 1,645 | 1,662 | -26 | -1.5% | 175,700 |
| 2024/04/02 | 1,721 | 1,721 | 1,680 | 1,688 | -33 | -1.9% | 119,600 |
| 2024/04/01 | 1,749 | 1,766 | 1,711 | 1,721 | -28 | -1.6% | 79,300 |
| 2024/03/29 | 1,683 | 1,750 | 1,666 | 1,749 | +66 | +3.9% | 194,400 |
| 2024/03/28 | 1,722 | 1,740 | 1,667 | 1,683 | -61 | -3.5% | 192,500 |
| 2024/03/27 | 1,725 | 1,786 | 1,703 | 1,744 | +28 | +1.6% | 206,500 |
| 2024/03/26 | 1,716 | 1,734 | 1,695 | 1,716 | -15 | -0.9% | 216,700 |
| 2024/03/25 | 1,749 | 1,755 | 1,716 | 1,731 | -36 | -2% | 164,700 |
| 2024/03/22 | 1,786 | 1,788 | 1,748 | 1,767 | -9 | -0.5% | 107,800 |
| 2024/03/21 | 1,780 | 1,810 | 1,756 | 1,776 | +19 | +1.1% | 128,600 |
| 2024/03/19 | 1,742 | 1,773 | 1,735 | 1,757 | +16 | +0.9% | 133,600 |
| 2024/03/18 | 1,742 | 1,757 | 1,712 | 1,741 | +7 | +0.4% | 166,500 |
| 2024/03/15 | 1,701 | 1,759 | 1,681 | 1,734 | +20 | +1.2% | 565,200 |
| 2024/03/14 | 1,721 | 1,727 | 1,675 | 1,714 | -10 | -0.6% | 215,100 |
| 2024/03/13 | 1,791 | 1,791 | 1,716 | 1,724 | -60 | -3.4% | 218,800 |
| 2024/03/12 | 1,754 | 1,784 | 1,732 | 1,784 | +5 | +0.3% | 161,900 |
| 2024/03/11 | 1,768 | 1,779 | 1,731 | 1,779 | -29 | -1.6% | 325,700 |
| 2024/03/08 | 1,781 | 1,844 | 1,780 | 1,808 | +18 | +1% | 249,000 |
| 2024/03/07 | 1,820 | 1,852 | 1,788 | 1,790 | -20 | -1.1% | 266,300 |
| 2024/03/06 | 1,730 | 1,810 | 1,723 | 1,810 | +53 | +3% | 274,800 |
| 2024/03/05 | 1,727 | 1,759 | 1,713 | 1,757 | +37 | +2.2% | 230,000 |
| 2024/03/04 | 1,745 | 1,791 | 1,718 | 1,720 | -20 | -1.1% | 241,500 |
| 2024/03/01 | 1,730 | 1,764 | 1,727 | 1,740 | +32 | +1.9% | 177,300 |
| 2024/02/29 | 1,731 | 1,734 | 1,702 | 1,708 | -46 | -2.6% | 239,700 |
| 2024/02/28 | 1,730 | 1,776 | 1,715 | 1,754 | +22 | +1.3% | 285,100 |
| 2024/02/27 | 1,729 | 1,736 | 1,709 | 1,732 | +3 | +0.2% | 176,600 |
| 2024/02/26 | 1,685 | 1,736 | 1,671 | 1,729 | +57 | +3.4% | 206,500 |
| 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 |
1～
50
件表示中 / 2533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 | 153,800円 | +26.9% | +28.6% | 1.76% | 20.66倍 | 5.48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 |
| カーブスＨＤ | 74,800円 | +15.3% | +26.3% | 1.60% | 22.80倍 | 4.29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 |
| ＩＤ＆ＥＨＤ | 462,000円 | - | - | 2.71% | 9.81倍 | 0.88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 |
| 弁護士コム | 304,500円 | +23.2% | +8.8% | 0.00% | 91.63倍 | 19.43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 |
| 建設技研 | 473,500円 | -4.4% | -16.3% | 3.17% | 10.76倍 | 1.20倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
市場注目の銘柄
チャート関連のコラム
