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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,335 | 1,357 | 1,324 | 1,347 | +2 | +0.1% | 152,800 |
| 2023/01/24 | 1,323 | 1,368 | 1,320 | 1,345 | +34 | +2.6% | 303,900 |
| 2023/01/23 | 1,270 | 1,313 | 1,266 | 1,311 | +52 | +4.1% | 175,200 |
| 2023/01/20 | 1,257 | 1,261 | 1,239 | 1,259 | -1 | -0.1% | 159,700 |
| 2023/01/19 | 1,221 | 1,268 | 1,212 | 1,260 | +25 | +2% | 281,400 |
| 2023/01/18 | 1,230 | 1,258 | 1,224 | 1,235 | +9 | +0.7% | 222,300 |
| 2023/01/17 | 1,216 | 1,245 | 1,214 | 1,226 | +40 | +3.4% | 297,400 |
| 2023/01/16 | 1,189 | 1,209 | 1,180 | 1,186 | -11 | -0.9% | 93,200 |
| 2023/01/13 | 1,202 | 1,212 | 1,193 | 1,197 | -13 | -1.1% | 138,000 |
| 2023/01/12 | 1,213 | 1,229 | 1,203 | 1,210 | +1 | +0.1% | 107,600 |
| 2023/01/11 | 1,200 | 1,233 | 1,196 | 1,209 | +22 | +1.9% | 179,200 |
| 2023/01/10 | 1,183 | 1,209 | 1,183 | 1,187 | +23 | +2% | 187,500 |
| 2023/01/06 | 1,181 | 1,184 | 1,156 | 1,164 | -37 | -3.1% | 280,900 |
| 2023/01/05 | 1,205 | 1,205 | 1,184 | 1,201 | -4 | -0.3% | 187,200 |
| 2023/01/04 | 1,292 | 1,292 | 1,205 | 1,205 | -88 | -6.8% | 236,600 |
| 2022/12/30 | 1,311 | 1,320 | 1,292 | 1,293 | -9 | -0.7% | 71,200 |
| 2022/12/29 | 1,280 | 1,305 | 1,277 | 1,302 | +2 | +0.2% | 105,700 |
| 2022/12/28 | 1,269 | 1,304 | 1,248 | 1,300 | +16 | +1.2% | 181,300 |
| 2022/12/27 | 1,272 | 1,304 | 1,272 | 1,284 | +14 | +1.1% | 117,100 |
| 2022/12/26 | 1,260 | 1,270 | 1,236 | 1,270 | +19 | +1.5% | 160,500 |
| 2022/12/23 | 1,260 | 1,263 | 1,241 | 1,251 | -29 | -2.3% | 285,300 |
| 2022/12/22 | 1,342 | 1,345 | 1,272 | 1,280 | -51 | -3.8% | 292,000 |
| 2022/12/21 | 1,351 | 1,363 | 1,330 | 1,331 | -36 | -2.6% | 156,200 |
| 2022/12/20 | 1,389 | 1,409 | 1,351 | 1,367 | -23 | -1.7% | 208,600 |
| 2022/12/19 | 1,385 | 1,395 | 1,365 | 1,390 | -18 | -1.3% | 135,000 |
| 2022/12/16 | 1,406 | 1,425 | 1,401 | 1,408 | -28 | -1.9% | 197,800 |
| 2022/12/15 | 1,416 | 1,446 | 1,395 | 1,436 | +3 | +0.2% | 288,900 |
| 2022/12/14 | 1,380 | 1,438 | 1,379 | 1,433 | +73 | +5.4% | 316,200 |
| 2022/12/13 | 1,330 | 1,366 | 1,328 | 1,360 | +44 | +3.3% | 171,400 |
| 2022/12/12 | 1,320 | 1,329 | 1,296 | 1,316 | -7 | -0.5% | 126,900 |
| 2022/12/09 | 1,300 | 1,324 | 1,291 | 1,323 | +23 | +1.8% | 148,100 |
| 2022/12/08 | 1,310 | 1,314 | 1,275 | 1,300 | -10 | -0.8% | 154,200 |
| 2022/12/07 | 1,320 | 1,328 | 1,299 | 1,310 | -28 | -2.1% | 149,800 |
| 2022/12/06 | 1,350 | 1,350 | 1,324 | 1,338 | -18 | -1.3% | 118,000 |
| 2022/12/05 | 1,364 | 1,369 | 1,342 | 1,356 | -5 | -0.4% | 156,200 |
| 2022/12/02 | 1,374 | 1,386 | 1,355 | 1,361 | -13 | -0.9% | 172,500 |
| 2022/12/01 | 1,346 | 1,385 | 1,341 | 1,374 | +40 | +3% | 305,100 |
| 2022/11/30 | 1,325 | 1,343 | 1,311 | 1,334 | +14 | +1.1% | 215,400 |
| 2022/11/29 | 1,300 | 1,320 | 1,290 | 1,320 | ±0 | ±0% | 110,700 |
| 2022/11/28 | 1,310 | 1,332 | 1,301 | 1,320 | +17 | +1.3% | 138,900 |
| 2022/11/25 | 1,310 | 1,321 | 1,297 | 1,303 | -8 | -0.6% | 117,300 |
| 2022/11/24 | 1,277 | 1,316 | 1,277 | 1,311 | +37 | +2.9% | 122,500 |
| 2022/11/22 | 1,300 | 1,309 | 1,268 | 1,274 | -23 | -1.8% | 147,700 |
| 2022/11/21 | 1,289 | 1,309 | 1,281 | 1,297 | +23 | +1.8% | 189,500 |
| 2022/11/18 | 1,254 | 1,283 | 1,236 | 1,274 | +35 | +2.8% | 147,000 |
| 2022/11/17 | 1,254 | 1,267 | 1,236 | 1,239 | -28 | -2.2% | 120,900 |
| 2022/11/16 | 1,255 | 1,274 | 1,245 | 1,267 | +1 | +0.1% | 102,800 |
| 2022/11/15 | 1,277 | 1,280 | 1,251 | 1,266 | -22 | -1.7% | 162,600 |
| 2022/11/14 | 1,321 | 1,325 | 1,288 | 1,288 | -39 | -2.9% | 194,500 |
| 2022/11/11 | 1,276 | 1,336 | 1,274 | 1,327 | +81 | +6.5% | 355,300 |
451～
500
件表示中 / 2671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 | 190,900円 | +16.0% | +30.2% | 1.99% | 19.77倍 | 5.98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 |
| Ｐ Ｉ | 67,800円 | +7.3% | +0.5% | 3.54% | 16.31倍 | 1.92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 |
| ＴＲＥＨＤ | 161,800円 | +9.8% | +49.0% | 2.47% | 11.86倍 | 1.18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 |
| パソナＧ | 197,300円 | -7.5% | -30.1% | 3.80% | 59.48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 |
| Ｍ＆Ａキャピ | 255,000円 | +23.4% | +27.0% | 1.57% | 14.76倍 | 2.03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
