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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,226 | 1,250 | 1,217 | 1,235 | -8 | -0.6% | 126,000 |
| 2022/08/22 | 1,245 | 1,251 | 1,228 | 1,243 | -32 | -2.5% | 163,800 |
| 2022/08/19 | 1,275 | 1,291 | 1,272 | 1,275 | +5 | +0.4% | 155,100 |
| 2022/08/18 | 1,259 | 1,273 | 1,250 | 1,270 | -5 | -0.4% | 179,600 |
| 2022/08/17 | 1,289 | 1,312 | 1,265 | 1,275 | -34 | -2.6% | 287,600 |
| 2022/08/16 | 1,285 | 1,312 | 1,274 | 1,309 | +40 | +3.2% | 244,600 |
| 2022/08/15 | 1,276 | 1,285 | 1,266 | 1,269 | -18 | -1.4% | 111,700 |
| 2022/08/12 | 1,265 | 1,303 | 1,263 | 1,287 | +45 | +3.6% | 138,000 |
| 2022/08/10 | 1,284 | 1,284 | 1,237 | 1,242 | -56 | -4.3% | 162,900 |
| 2022/08/09 | 1,253 | 1,312 | 1,252 | 1,298 | +53 | +4.3% | 289,000 |
| 2022/08/08 | 1,265 | 1,265 | 1,197 | 1,245 | -36 | -2.8% | 329,700 |
| 2022/08/05 | 1,288 | 1,305 | 1,275 | 1,281 | -7 | -0.5% | 208,900 |
| 2022/08/04 | 1,331 | 1,369 | 1,284 | 1,288 | +17 | +1.3% | 855,300 |
| 2022/08/03 | 1,258 | 1,283 | 1,248 | 1,271 | +13 | +1% | 313,300 |
| 2022/08/02 | 1,258 | 1,267 | 1,246 | 1,258 | +2 | +0.2% | 229,500 |
| 2022/08/01 | 1,249 | 1,265 | 1,242 | 1,256 | +9 | +0.7% | 144,700 |
| 2022/07/29 | 1,245 | 1,267 | 1,240 | 1,247 | +13 | +1.1% | 250,700 |
| 2022/07/28 | 1,235 | 1,244 | 1,212 | 1,234 | +15 | +1.2% | 157,100 |
| 2022/07/27 | 1,220 | 1,237 | 1,219 | 1,219 | -1 | -0.1% | 140,700 |
| 2022/07/26 | 1,199 | 1,220 | 1,191 | 1,220 | +20 | +1.7% | 122,000 |
| 2022/07/25 | 1,207 | 1,222 | 1,193 | 1,200 | -3 | -0.2% | 160,100 |
| 2022/07/22 | 1,185 | 1,206 | 1,185 | 1,203 | +18 | +1.5% | 177,300 |
| 2022/07/21 | 1,161 | 1,189 | 1,161 | 1,185 | +24 | +2.1% | 150,700 |
| 2022/07/20 | 1,121 | 1,161 | 1,121 | 1,161 | +55 | +5% | 196,900 |
| 2022/07/19 | 1,149 | 1,150 | 1,086 | 1,106 | -62 | -5.3% | 275,600 |
| 2022/07/15 | 1,154 | 1,178 | 1,130 | 1,168 | +1 | +0.1% | 83,300 |
| 2022/07/14 | 1,173 | 1,173 | 1,153 | 1,167 | -15 | -1.3% | 162,400 |
| 2022/07/13 | 1,200 | 1,212 | 1,172 | 1,182 | -25 | -2.1% | 193,400 |
| 2022/07/12 | 1,186 | 1,215 | 1,175 | 1,207 | +23 | +1.9% | 299,600 |
| 2022/07/11 | 1,221 | 1,225 | 1,181 | 1,184 | -31 | -2.6% | 231,000 |
| 2022/07/08 | 1,162 | 1,221 | 1,158 | 1,215 | +36 | +3.1% | 314,000 |
| 2022/07/07 | 1,128 | 1,183 | 1,123 | 1,179 | +68 | +6.1% | 261,300 |
| 2022/07/06 | 1,130 | 1,144 | 1,103 | 1,111 | +11 | +1% | 192,800 |
| 2022/07/05 | 1,097 | 1,109 | 1,092 | 1,100 | +17 | +1.6% | 117,600 |
| 2022/07/04 | 1,093 | 1,103 | 1,070 | 1,083 | +17 | +1.6% | 117,300 |
| 2022/07/01 | 1,094 | 1,109 | 1,050 | 1,066 | -20 | -1.8% | 152,800 |
| 2022/06/30 | 1,091 | 1,105 | 1,082 | 1,086 | -4 | -0.4% | 157,800 |
| 2022/06/29 | 1,051 | 1,094 | 1,047 | 1,090 | +17 | +1.6% | 169,000 |
| 2022/06/28 | 1,055 | 1,077 | 1,039 | 1,073 | +27 | +2.6% | 132,300 |
| 2022/06/27 | 1,059 | 1,063 | 1,037 | 1,046 | -13 | -1.2% | 138,200 |
| 2022/06/24 | 1,013 | 1,059 | 1,013 | 1,059 | +66 | +6.6% | 163,600 |
| 2022/06/23 | 982 | 1,017 | 976 | 993 | +4 | +0.4% | 186,400 |
| 2022/06/22 | 998 | 1,006 | 979 | 989 | +6 | +0.6% | 106,000 |
| 2022/06/21 | 949 | 994 | 949 | 983 | +46 | +4.9% | 119,200 |
| 2022/06/20 | 968 | 976 | 923 | 937 | -24 | -2.5% | 148,300 |
| 2022/06/17 | 965 | 984 | 956 | 961 | -33 | -3.3% | 201,300 |
| 2022/06/16 | 1,002 | 1,016 | 988 | 994 | +16 | +1.6% | 183,300 |
| 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 |
651～
700
件表示中 / 2768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 | 102,700円 | +17.4% | +33.7% | 2.04% | 20.49倍 | 6.34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 |
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40倍 | 1.13倍 |
|
総合建設コンサル首位。日本工営が持株会社化。東京海上ＨＤによるＴＯＢ成立、上場廃止へ |
| インフォマート | 35,900円 | +24.7% | +92.3% | 1.24% | 59.93倍 | 7.44倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| ｉｓｐａｃｅ | 86,200円 | +89.5% | - | 0.00% | - | 16.93倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| パソナＧ | 218,300円 | -10.3% | -72.0% | 3.44% | - | 0.60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
