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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,230 | 1,255 | 1,222 | 1,246 | +16 | +1.3% | 171,500 |
| 2022/11/09 | 1,262 | 1,286 | 1,230 | 1,230 | -27 | -2.1% | 203,500 |
| 2022/11/08 | 1,250 | 1,269 | 1,208 | 1,257 | +12 | +1% | 282,000 |
| 2022/11/07 | 1,200 | 1,266 | 1,191 | 1,245 | +99 | +8.6% | 581,600 |
| 2022/11/04 | 1,192 | 1,192 | 1,144 | 1,146 | -64 | -5.3% | 251,800 |
| 2022/11/02 | 1,212 | 1,215 | 1,198 | 1,210 | -8 | -0.7% | 114,600 |
| 2022/11/01 | 1,199 | 1,220 | 1,196 | 1,218 | +20 | +1.7% | 110,200 |
| 2022/10/31 | 1,250 | 1,252 | 1,192 | 1,198 | -4 | -0.3% | 132,200 |
| 2022/10/28 | 1,160 | 1,219 | 1,157 | 1,202 | +32 | +2.7% | 620,500 |
| 2022/10/27 | 1,170 | 1,175 | 1,156 | 1,170 | -5 | -0.4% | 110,100 |
| 2022/10/26 | 1,195 | 1,209 | 1,175 | 1,175 | +3 | +0.3% | 100,300 |
| 2022/10/25 | 1,170 | 1,182 | 1,167 | 1,172 | +5 | +0.4% | 93,600 |
| 2022/10/24 | 1,200 | 1,205 | 1,167 | 1,167 | -30 | -2.5% | 158,000 |
| 2022/10/21 | 1,169 | 1,205 | 1,169 | 1,197 | +27 | +2.3% | 121,100 |
| 2022/10/20 | 1,155 | 1,174 | 1,153 | 1,170 | -7 | -0.6% | 99,200 |
| 2022/10/19 | 1,172 | 1,181 | 1,161 | 1,177 | +7 | +0.6% | 116,700 |
| 2022/10/18 | 1,160 | 1,179 | 1,157 | 1,170 | +27 | +2.4% | 106,300 |
| 2022/10/17 | 1,180 | 1,180 | 1,141 | 1,143 | -56 | -4.7% | 117,100 |
| 2022/10/14 | 1,194 | 1,201 | 1,176 | 1,199 | +45 | +3.9% | 137,400 |
| 2022/10/13 | 1,183 | 1,185 | 1,150 | 1,154 | -32 | -2.7% | 79,300 |
| 2022/10/12 | 1,188 | 1,194 | 1,164 | 1,186 | -8 | -0.7% | 121,500 |
| 2022/10/11 | 1,238 | 1,244 | 1,189 | 1,194 | -60 | -4.8% | 193,000 |
| 2022/10/07 | 1,223 | 1,263 | 1,220 | 1,254 | +13 | +1% | 135,500 |
| 2022/10/06 | 1,217 | 1,251 | 1,213 | 1,241 | +24 | +2% | 138,900 |
| 2022/10/05 | 1,235 | 1,235 | 1,197 | 1,217 | +42 | +3.6% | 188,900 |
| 2022/10/04 | 1,155 | 1,186 | 1,155 | 1,175 | +41 | +3.6% | 101,200 |
| 2022/10/03 | 1,125 | 1,134 | 1,089 | 1,134 | +2 | +0.2% | 66,400 |
| 2022/09/30 | 1,105 | 1,135 | 1,105 | 1,132 | +4 | +0.4% | 95,300 |
| 2022/09/29 | 1,133 | 1,144 | 1,117 | 1,128 | +25 | +2.3% | 81,000 |
| 2022/09/28 | 1,110 | 1,118 | 1,085 | 1,103 | -16 | -1.4% | 89,100 |
| 2022/09/27 | 1,145 | 1,148 | 1,110 | 1,119 | -19 | -1.7% | 83,300 |
| 2022/09/26 | 1,133 | 1,159 | 1,115 | 1,138 | -6 | -0.5% | 136,000 |
| 2022/09/22 | 1,140 | 1,159 | 1,131 | 1,144 | -18 | -1.5% | 83,800 |
| 2022/09/21 | 1,169 | 1,172 | 1,139 | 1,162 | -32 | -2.7% | 95,800 |
| 2022/09/20 | 1,189 | 1,201 | 1,182 | 1,194 | +22 | +1.9% | 83,500 |
| 2022/09/16 | 1,180 | 1,189 | 1,164 | 1,172 | -27 | -2.3% | 77,700 |
| 2022/09/15 | 1,207 | 1,215 | 1,189 | 1,199 | -8 | -0.7% | 52,700 |
| 2022/09/14 | 1,209 | 1,221 | 1,195 | 1,207 | -30 | -2.4% | 88,500 |
| 2022/09/13 | 1,244 | 1,253 | 1,236 | 1,237 | -2 | -0.2% | 40,200 |
| 2022/09/12 | 1,229 | 1,240 | 1,217 | 1,239 | +19 | +1.6% | 51,300 |
| 2022/09/09 | 1,201 | 1,237 | 1,201 | 1,220 | +22 | +1.8% | 162,300 |
| 2022/09/08 | 1,207 | 1,219 | 1,190 | 1,198 | +20 | +1.7% | 101,500 |
| 2022/09/07 | 1,193 | 1,201 | 1,165 | 1,178 | -24 | -2% | 74,400 |
| 2022/09/06 | 1,197 | 1,211 | 1,185 | 1,202 | +7 | +0.6% | 67,700 |
| 2022/09/05 | 1,175 | 1,196 | 1,161 | 1,195 | +6 | +0.5% | 70,600 |
| 2022/09/02 | 1,225 | 1,233 | 1,186 | 1,189 | -14 | -1.2% | 110,900 |
| 2022/09/01 | 1,231 | 1,238 | 1,203 | 1,203 | -38 | -3.1% | 87,600 |
| 2022/08/31 | 1,222 | 1,246 | 1,216 | 1,241 | +9 | +0.7% | 103,200 |
| 2022/08/30 | 1,239 | 1,244 | 1,212 | 1,232 | -5 | -0.4% | 179,100 |
| 2022/08/29 | 1,230 | 1,249 | 1,222 | 1,237 | -44 | -3.4% | 127,200 |
501～
550
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
