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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,015 | 1,015 | 964 | 978 | -44 | -4.3% | 302,000 |
| 2022/06/14 | 1,021 | 1,034 | 1,002 | 1,022 | -28 | -2.7% | 169,000 |
| 2022/06/13 | 1,060 | 1,069 | 1,042 | 1,050 | -40 | -3.7% | 99,800 |
| 2022/06/10 | 1,093 | 1,101 | 1,079 | 1,090 | -18 | -1.6% | 101,100 |
| 2022/06/09 | 1,087 | 1,119 | 1,077 | 1,108 | +30 | +2.8% | 129,300 |
| 2022/06/08 | 1,068 | 1,089 | 1,061 | 1,078 | +16 | +1.5% | 144,300 |
| 2022/06/07 | 1,064 | 1,065 | 1,045 | 1,062 | +2 | +0.2% | 107,500 |
| 2022/06/06 | 1,038 | 1,068 | 1,029 | 1,060 | +14 | +1.3% | 179,600 |
| 2022/06/03 | 1,067 | 1,072 | 1,046 | 1,046 | -4 | -0.4% | 189,200 |
| 2022/06/02 | 1,116 | 1,116 | 1,034 | 1,050 | -85 | -7.5% | 540,300 |
| 2022/06/01 | 1,127 | 1,135 | 1,115 | 1,135 | -4 | -0.4% | 116,700 |
| 2022/05/31 | 1,181 | 1,185 | 1,120 | 1,139 | -60 | -5% | 298,800 |
| 2022/05/30 | 1,170 | 1,200 | 1,155 | 1,199 | +30 | +2.6% | 328,500 |
| 2022/05/27 | 1,158 | 1,176 | 1,144 | 1,169 | +26 | +2.3% | 290,800 |
| 2022/05/26 | 1,105 | 1,175 | 1,100 | 1,143 | +36 | +3.3% | 277,600 |
| 2022/05/25 | 1,108 | 1,134 | 1,085 | 1,107 | +14 | +1.3% | 184,100 |
| 2022/05/24 | 1,092 | 1,105 | 1,073 | 1,093 | -17 | -1.5% | 109,200 |
| 2022/05/23 | 1,129 | 1,140 | 1,104 | 1,110 | -5 | -0.4% | 71,000 |
| 2022/05/20 | 1,126 | 1,131 | 1,070 | 1,115 | +2 | +0.2% | 118,000 |
| 2022/05/19 | 1,100 | 1,126 | 1,090 | 1,113 | -17 | -1.5% | 125,400 |
| 2022/05/18 | 1,098 | 1,135 | 1,089 | 1,130 | +38 | +3.5% | 148,800 |
| 2022/05/17 | 1,053 | 1,111 | 1,046 | 1,092 | +55 | +5.3% | 182,800 |
| 2022/05/16 | 1,057 | 1,083 | 1,036 | 1,037 | -6 | -0.6% | 129,500 |
| 2022/05/13 | 1,061 | 1,080 | 1,039 | 1,043 | -14 | -1.3% | 210,300 |
| 2022/05/12 | 1,083 | 1,087 | 1,037 | 1,057 | -61 | -5.5% | 223,800 |
| 2022/05/11 | 1,044 | 1,134 | 1,038 | 1,118 | +79 | +7.6% | 284,000 |
| 2022/05/10 | 980 | 1,072 | 973 | 1,039 | +22 | +2.2% | 676,900 |
| 2022/05/09 | 1,025 | 1,042 | 1,005 | 1,017 | -23 | -2.2% | 311,600 |
| 2022/05/06 | 1,050 | 1,057 | 1,032 | 1,040 | -26 | -2.4% | 142,200 |
| 2022/05/02 | 1,059 | 1,080 | 1,053 | 1,066 | -10 | -0.9% | 93,200 |
| 2022/04/28 | 1,060 | 1,080 | 1,048 | 1,076 | +26 | +2.5% | 89,900 |
| 2022/04/27 | 1,030 | 1,052 | 1,007 | 1,050 | -10 | -0.9% | 150,800 |
| 2022/04/26 | 1,048 | 1,064 | 1,032 | 1,060 | +34 | +3.3% | 119,600 |
| 2022/04/25 | 1,003 | 1,038 | 1,003 | 1,026 | -9 | -0.9% | 94,200 |
| 2022/04/22 | 1,038 | 1,049 | 1,026 | 1,035 | -33 | -3.1% | 126,000 |
| 2022/04/21 | 1,074 | 1,087 | 1,062 | 1,068 | -15 | -1.4% | 97,800 |
| 2022/04/20 | 1,119 | 1,126 | 1,079 | 1,083 | -36 | -3.2% | 118,100 |
| 2022/04/19 | 1,141 | 1,145 | 1,119 | 1,119 | -14 | -1.2% | 101,100 |
| 2022/04/18 | 1,155 | 1,156 | 1,118 | 1,133 | -44 | -3.7% | 139,800 |
| 2022/04/15 | 1,165 | 1,188 | 1,154 | 1,177 | -13 | -1.1% | 110,900 |
| 2022/04/14 | 1,205 | 1,210 | 1,180 | 1,190 | +2 | +0.2% | 159,500 |
| 2022/04/13 | 1,149 | 1,189 | 1,145 | 1,188 | +48 | +4.2% | 182,500 |
| 2022/04/12 | 1,150 | 1,180 | 1,140 | 1,140 | -32 | -2.7% | 109,700 |
| 2022/04/11 | 1,198 | 1,200 | 1,152 | 1,172 | -46 | -3.8% | 141,500 |
| 2022/04/08 | 1,208 | 1,228 | 1,193 | 1,218 | +31 | +2.6% | 211,700 |
| 2022/04/07 | 1,214 | 1,214 | 1,174 | 1,187 | -55 | -4.4% | 270,000 |
| 2022/04/06 | 1,247 | 1,266 | 1,221 | 1,242 | -28 | -2.2% | 344,600 |
| 2022/04/05 | 1,224 | 1,283 | 1,209 | 1,270 | +66 | +5.5% | 618,200 |
| 2022/04/04 | 1,170 | 1,215 | 1,141 | 1,204 | +37 | +3.2% | 218,000 |
| 2022/04/01 | 1,148 | 1,190 | 1,128 | 1,167 | +15 | +1.3% | 176,600 |
601～
650
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
