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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,041 | 1,048 | 1,030 | 1,038 | -9 | -0.9% | 644,900 |
| 2025/08/18 | 1,045 | 1,051 | 1,038 | 1,047 | -4 | -0.4% | 563,900 |
| 2025/08/15 | 1,067 | 1,071 | 1,048 | 1,051 | -14 | -1.3% | 419,900 |
| 2025/08/14 | 1,090 | 1,094 | 1,061 | 1,065 | -36 | -3.3% | 675,400 |
| 2025/08/13 | 1,104 | 1,115 | 1,095 | 1,101 | -10 | -0.9% | 572,900 |
| 2025/08/12 | 1,100 | 1,120 | 1,100 | 1,111 | +18 | +1.6% | 815,400 |
| 2025/08/08 | 1,102 | 1,113 | 1,092 | 1,093 | -21 | -1.9% | 620,200 |
| 2025/08/07 | 1,122 | 1,128 | 1,102 | 1,114 | +5 | +0.5% | 765,700 |
| 2025/08/06 | 1,149 | 1,179 | 1,088 | 1,109 | -100 | -8.3% | 2,287,200 |
| 2025/08/05 | 1,228 | 1,228 | 1,209 | 1,209 | -4 | -0.3% | 374,200 |
| 2025/08/04 | 1,164 | 1,220 | 1,156 | 1,213 | -11 | -0.9% | 478,400 |
| 2025/08/01 | 1,205 | 1,229 | 1,195 | 1,224 | +13 | +1.1% | 376,400 |
| 2025/07/31 | 1,195 | 1,216 | 1,188 | 1,211 | +14 | +1.2% | 441,900 |
| 2025/07/30 | 1,182 | 1,200 | 1,166 | 1,197 | +24 | +2% | 466,200 |
| 2025/07/29 | 1,156 | 1,187 | 1,152 | 1,173 | +10 | +0.9% | 462,700 |
| 2025/07/28 | 1,164 | 1,181 | 1,151 | 1,163 | +1 | +0.1% | 545,800 |
| 2025/07/25 | 1,158 | 1,172 | 1,154 | 1,162 | +13 | +1.1% | 498,900 |
| 2025/07/24 | 1,143 | 1,151 | 1,132 | 1,149 | +6 | +0.5% | 436,600 |
| 2025/07/23 | 1,148 | 1,152 | 1,139 | 1,143 | -5 | -0.4% | 299,600 |
| 2025/07/22 | 1,137 | 1,161 | 1,134 | 1,148 | +7 | +0.6% | 326,200 |
| 2025/07/18 | 1,176 | 1,177 | 1,138 | 1,141 | -29 | -2.5% | 382,000 |
| 2025/07/17 | 1,155 | 1,178 | 1,147 | 1,170 | +15 | +1.3% | 405,500 |
| 2025/07/16 | 1,185 | 1,186 | 1,152 | 1,155 | -32 | -2.7% | 433,500 |
| 2025/07/15 | 1,216 | 1,219 | 1,184 | 1,187 | -20 | -1.7% | 397,000 |
| 2025/07/14 | 1,184 | 1,208 | 1,172 | 1,207 | +23 | +1.9% | 401,300 |
| 2025/07/11 | 1,172 | 1,199 | 1,170 | 1,184 | +2 | +0.2% | 509,200 |
| 2025/07/10 | 1,193 | 1,193 | 1,171 | 1,182 | -12 | -1% | 494,300 |
| 2025/07/09 | 1,195 | 1,208 | 1,187 | 1,194 | +4 | +0.3% | 447,900 |
| 2025/07/08 | 1,207 | 1,217 | 1,186 | 1,190 | -17 | -1.4% | 515,700 |
| 2025/07/07 | 1,181 | 1,218 | 1,178 | 1,207 | +19 | +1.6% | 531,000 |
| 2025/07/04 | 1,204 | 1,208 | 1,185 | 1,188 | -16 | -1.3% | 333,300 |
| 2025/07/03 | 1,219 | 1,228 | 1,191 | 1,204 | -17 | -1.4% | 448,400 |
| 2025/07/02 | 1,210 | 1,234 | 1,207 | 1,221 | -1 | -0.1% | 305,200 |
| 2025/07/01 | 1,241 | 1,245 | 1,222 | 1,222 | -32 | -2.6% | 330,700 |
| 2025/06/30 | 1,268 | 1,281 | 1,252 | 1,254 | -3 | -0.2% | 357,400 |
| 2025/06/27 | 1,271 | 1,275 | 1,243 | 1,257 | -2 | -0.2% | 294,000 |
| 2025/06/26 | 1,272 | 1,274 | 1,252 | 1,259 | -16 | -1.3% | 292,500 |
| 2025/06/25 | 1,267 | 1,275 | 1,253 | 1,275 | -1 | -0.1% | 395,900 |
| 2025/06/24 | 1,283 | 1,292 | 1,270 | 1,276 | +9 | +0.7% | 332,600 |
| 2025/06/23 | 1,261 | 1,277 | 1,246 | 1,267 | -2 | -0.2% | 299,300 |
| 2025/06/20 | 1,264 | 1,274 | 1,252 | 1,269 | +7 | +0.6% | 747,900 |
| 2025/06/19 | 1,289 | 1,293 | 1,255 | 1,262 | -28 | -2.2% | 517,200 |
| 2025/06/18 | 1,282 | 1,308 | 1,282 | 1,290 | +8 | +0.6% | 264,000 |
| 2025/06/17 | 1,279 | 1,294 | 1,278 | 1,282 | ±0 | ±0% | 364,600 |
| 2025/06/16 | 1,292 | 1,298 | 1,263 | 1,282 | -5 | -0.4% | 353,300 |
| 2025/06/13 | 1,321 | 1,324 | 1,279 | 1,287 | -32 | -2.4% | 473,500 |
| 2025/06/12 | 1,289 | 1,331 | 1,284 | 1,319 | +27 | +2.1% | 511,000 |
| 2025/06/11 | 1,291 | 1,293 | 1,270 | 1,292 | +9 | +0.7% | 346,600 |
| 2025/06/10 | 1,300 | 1,315 | 1,281 | 1,283 | -18 | -1.4% | 521,300 |
| 2025/06/09 | 1,278 | 1,302 | 1,261 | 1,301 | +36 | +2.8% | 561,000 |
1～
50
件表示中 / 2850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 | 103,800円 | +14.1% | +20.1% | 2.50% | 17.73倍 | 6.09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 | 309,500円 | +23.4% | +27.0% | 1.67% | 17.91倍 | 2.41倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| アストロスケール | 68,200円 | +103.6% | - | 0.00% | - | 15.09倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
| Ｐ Ｉ | 71,600円 | +9.9% | +5.8% | 3.63% | 17.04倍 | 1.96倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| グロービンク | 316,500円 | +40.0% | +27.2% | 0.00% | 39.64倍 | 15.61倍 |
|
コンサル主柱でクラウドプロダクトも。コンサルが事業責任者として顧客に入るＪＩ型に特徴 |
市場注目の銘柄
チャート関連のコラム
