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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,870 | 1,877 | 1,841 | 1,863 | +15 | +0.8% | 144,900 |
| 2024/11/20 | 1,875 | 1,913 | 1,845 | 1,848 | -18 | -1% | 221,800 |
| 2024/11/19 | 1,860 | 1,878 | 1,853 | 1,866 | ±0 | ±0% | 193,900 |
| 2024/11/18 | 1,850 | 1,878 | 1,840 | 1,866 | -7 | -0.4% | 171,200 |
| 2024/11/15 | 1,891 | 1,895 | 1,857 | 1,873 | -5 | -0.3% | 112,500 |
| 2024/11/14 | 1,886 | 1,891 | 1,866 | 1,878 | -20 | -1.1% | 161,700 |
| 2024/11/13 | 1,924 | 1,937 | 1,876 | 1,898 | -40 | -2.1% | 314,400 |
| 2024/11/12 | 1,951 | 1,951 | 1,918 | 1,938 | -13 | -0.7% | 164,500 |
| 2024/11/11 | 1,929 | 1,964 | 1,923 | 1,951 | +19 | +1% | 337,000 |
| 2024/11/08 | 1,908 | 1,942 | 1,888 | 1,932 | +31 | +1.6% | 449,600 |
| 2024/11/07 | 1,824 | 1,938 | 1,790 | 1,901 | +233 | +14% | 1,106,200 |
| 2024/11/06 | 1,650 | 1,684 | 1,647 | 1,668 | +26 | +1.6% | 203,900 |
| 2024/11/05 | 1,686 | 1,691 | 1,642 | 1,642 | -11 | -0.7% | 219,900 |
| 2024/11/01 | 1,709 | 1,721 | 1,651 | 1,653 | -76 | -4.4% | 152,700 |
| 2024/10/31 | 1,731 | 1,743 | 1,715 | 1,729 | +5 | +0.3% | 248,100 |
| 2024/10/30 | 1,741 | 1,743 | 1,706 | 1,724 | +2 | +0.1% | 420,600 |
| 2024/10/29 | 1,695 | 1,722 | 1,693 | 1,722 | +27 | +1.6% | 139,600 |
| 2024/10/28 | 1,670 | 1,706 | 1,661 | 1,695 | +19 | +1.1% | 145,500 |
| 2024/10/25 | 1,691 | 1,706 | 1,666 | 1,676 | -15 | -0.9% | 127,300 |
| 2024/10/24 | 1,659 | 1,694 | 1,649 | 1,691 | -3 | -0.2% | 124,400 |
| 2024/10/23 | 1,711 | 1,717 | 1,678 | 1,694 | -18 | -1.1% | 127,200 |
| 2024/10/22 | 1,735 | 1,743 | 1,705 | 1,712 | -6 | -0.3% | 245,700 |
| 2024/10/21 | 1,733 | 1,733 | 1,703 | 1,718 | -14 | -0.8% | 143,000 |
| 2024/10/18 | 1,758 | 1,773 | 1,732 | 1,732 | -11 | -0.6% | 158,000 |
| 2024/10/17 | 1,763 | 1,768 | 1,722 | 1,743 | -15 | -0.9% | 224,800 |
| 2024/10/16 | 1,778 | 1,806 | 1,757 | 1,758 | -6 | -0.3% | 233,300 |
| 2024/10/15 | 1,765 | 1,774 | 1,742 | 1,764 | +32 | +1.8% | 170,400 |
| 2024/10/11 | 1,727 | 1,755 | 1,721 | 1,732 | -4 | -0.2% | 106,800 |
| 2024/10/10 | 1,770 | 1,775 | 1,736 | 1,736 | -8 | -0.5% | 126,800 |
| 2024/10/09 | 1,734 | 1,753 | 1,722 | 1,744 | +29 | +1.7% | 180,000 |
| 2024/10/08 | 1,707 | 1,729 | 1,702 | 1,715 | -1 | -0.1% | 143,600 |
| 2024/10/07 | 1,714 | 1,742 | 1,711 | 1,716 | +16 | +0.9% | 157,400 |
| 2024/10/04 | 1,670 | 1,709 | 1,670 | 1,700 | +30 | +1.8% | 137,900 |
| 2024/10/03 | 1,695 | 1,696 | 1,652 | 1,670 | -2 | -0.1% | 180,600 |
| 2024/10/02 | 1,685 | 1,698 | 1,662 | 1,672 | -33 | -1.9% | 206,400 |
| 2024/10/01 | 1,699 | 1,722 | 1,686 | 1,705 | +23 | +1.4% | 190,600 |
| 2024/09/30 | 1,677 | 1,720 | 1,670 | 1,682 | -35 | -2% | 190,000 |
| 2024/09/27 | 1,713 | 1,749 | 1,705 | 1,717 | +17 | +1% | 331,900 |
| 2024/09/26 | 1,682 | 1,700 | 1,668 | 1,700 | +31 | +1.9% | 242,200 |
| 2024/09/25 | 1,672 | 1,695 | 1,660 | 1,669 | +13 | +0.8% | 216,900 |
| 2024/09/24 | 1,672 | 1,676 | 1,648 | 1,656 | +9 | +0.5% | 224,700 |
| 2024/09/20 | 1,680 | 1,706 | 1,647 | 1,647 | -6 | -0.4% | 326,400 |
| 2024/09/19 | 1,640 | 1,665 | 1,630 | 1,653 | +25 | +1.5% | 299,100 |
| 2024/09/18 | 1,625 | 1,649 | 1,610 | 1,628 | +29 | +1.8% | 342,100 |
| 2024/09/17 | 1,574 | 1,599 | 1,564 | 1,599 | +47 | +3% | 242,300 |
| 2024/09/13 | 1,570 | 1,584 | 1,546 | 1,552 | -25 | -1.6% | 281,000 |
| 2024/09/12 | 1,546 | 1,585 | 1,517 | 1,577 | +82 | +5.5% | 319,400 |
| 2024/09/11 | 1,508 | 1,550 | 1,493 | 1,495 | +5 | +0.3% | 421,100 |
| 2024/09/10 | 1,440 | 1,498 | 1,437 | 1,490 | +72 | +5.1% | 387,900 |
| 2024/09/09 | 1,385 | 1,429 | 1,382 | 1,418 | +7 | +0.5% | 249,800 |
1～
50
件表示中 / 2670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 | 186,300円 | +16.0% | +30.2% | 2.04% | 19.29倍 | 5.84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 |
| ＴＲＥＨＤ | 162,600円 | +9.8% | +49.0% | 2.46% | 11.92倍 | 1.19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 |
| Ｐ Ｉ | 66,300円 | +7.3% | +0.5% | 3.62% | 15.95倍 | 1.87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 |
| ＵＴ ＧＲＯＵＰ | 205,000円 | +9.6% | -30.8% | 5.01% | 10.09倍 | 2.68倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| パソナＧ | 195,900円 | -7.5% | -30.1% | 3.83% | 59.06倍 | 0.52倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
市場注目の銘柄
チャート関連のコラム
