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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,311 | 1,349 | 1,300 | 1,306 | +7 | +0.5% | 242,300 |
| 2018/09/27 | 1,319 | 1,344 | 1,298 | 1,299 | -25 | -1.9% | 200,400 |
| 2018/09/26 | 1,323 | 1,342 | 1,318 | 1,324 | +9 | +0.7% | 165,300 |
| 2018/09/25 | 1,266 | 1,329 | 1,265 | 1,315 | +42 | +3.3% | 362,200 |
| 2018/09/21 | 1,272 | 1,302 | 1,269 | 1,273 | +14 | +1.1% | 194,500 |
| 2018/09/20 | 1,283 | 1,283 | 1,240 | 1,259 | -20 | -1.6% | 310,300 |
| 2018/09/19 | 1,266 | 1,290 | 1,261 | 1,279 | +11 | +0.9% | 190,200 |
| 2018/09/18 | 1,274 | 1,294 | 1,250 | 1,268 | -18 | -1.4% | 210,000 |
| 2018/09/14 | 1,260 | 1,293 | 1,241 | 1,286 | +38 | +3% | 264,900 |
| 2018/09/13 | 1,276 | 1,292 | 1,248 | 1,248 | -34 | -2.7% | 263,300 |
| 2018/09/12 | 1,295 | 1,309 | 1,274 | 1,282 | -12 | -0.9% | 185,900 |
| 2018/09/11 | 1,297 | 1,304 | 1,287 | 1,294 | -11 | -0.8% | 191,200 |
| 2018/09/10 | 1,310 | 1,330 | 1,299 | 1,305 | -12 | -0.9% | 142,000 |
| 2018/09/07 | 1,326 | 1,337 | 1,298 | 1,317 | -19 | -1.4% | 264,100 |
| 2018/09/06 | 1,319 | 1,365 | 1,319 | 1,336 | +4 | +0.3% | 234,000 |
| 2018/09/05 | 1,310 | 1,366 | 1,304 | 1,332 | +19 | +1.4% | 315,000 |
| 2018/09/04 | 1,317 | 1,336 | 1,296 | 1,313 | -4 | -0.3% | 341,400 |
| 2018/09/03 | 1,351 | 1,364 | 1,301 | 1,317 | -34 | -2.5% | 518,900 |
| 2018/08/31 | 1,387 | 1,395 | 1,348 | 1,351 | -53 | -3.8% | 271,000 |
| 2018/08/30 | 1,401 | 1,414 | 1,373 | 1,404 | +14 | +1% | 209,000 |
| 2018/08/29 | 1,372 | 1,409 | 1,372 | 1,390 | +18 | +1.3% | 137,100 |
| 2018/08/28 | 1,415 | 1,427 | 1,363 | 1,372 | -29 | -2.1% | 289,900 |
| 2018/08/27 | 1,392 | 1,412 | 1,376 | 1,401 | +17 | +1.2% | 232,000 |
| 2018/08/24 | 1,370 | 1,394 | 1,344 | 1,384 | +26 | +1.9% | 171,900 |
| 2018/08/23 | 1,335 | 1,369 | 1,326 | 1,358 | +24 | +1.8% | 219,500 |
| 2018/08/22 | 1,302 | 1,343 | 1,296 | 1,334 | +26 | +2% | 192,300 |
| 2018/08/21 | 1,315 | 1,333 | 1,296 | 1,308 | -12 | -0.9% | 122,500 |
| 2018/08/20 | 1,324 | 1,344 | 1,303 | 1,320 | -7 | -0.5% | 136,500 |
| 2018/08/17 | 1,302 | 1,339 | 1,290 | 1,327 | +33 | +2.6% | 201,200 |
| 2018/08/16 | 1,336 | 1,344 | 1,287 | 1,294 | -66 | -4.9% | 290,600 |
| 2018/08/15 | 1,351 | 1,433 | 1,346 | 1,360 | +7 | +0.5% | 486,000 |
| 2018/08/14 | 1,254 | 1,369 | 1,254 | 1,353 | +100 | +8% | 572,400 |
| 2018/08/13 | 1,272 | 1,290 | 1,241 | 1,253 | -46 | -3.5% | 284,300 |
| 2018/08/10 | 1,334 | 1,336 | 1,296 | 1,299 | -24 | -1.8% | 126,700 |
| 2018/08/09 | 1,342 | 1,347 | 1,318 | 1,323 | -10 | -0.8% | 117,700 |
| 2018/08/08 | 1,263 | 1,345 | 1,261 | 1,333 | +59 | +4.6% | 440,700 |
| 2018/08/07 | 1,413 | 1,480 | 1,257 | 1,274 | -60 | -4.5% | 1,664,200 |
| 2018/08/06 | 1,373 | 1,386 | 1,325 | 1,334 | -38 | -2.8% | 248,500 |
| 2018/08/03 | 1,371 | 1,395 | 1,362 | 1,372 | +2 | +0.1% | 191,700 |
| 2018/08/02 | 1,399 | 1,423 | 1,370 | 1,370 | -22 | -1.6% | 275,800 |
| 2018/08/01 | 1,392 | 1,404 | 1,365 | 1,392 | +3 | +0.2% | 265,600 |
| 2018/07/31 | 1,332 | 1,399 | 1,304 | 1,389 | +28 | +2.1% | 651,800 |
| 2018/07/30 | 1,361 | 1,374 | 1,334 | 1,361 | -5 | -0.4% | 255,300 |
| 2018/07/27 | 1,387 | 1,398 | 1,364 | 1,366 | -11 | -0.8% | 169,000 |
| 2018/07/26 | 1,357 | 1,385 | 1,345 | 1,377 | +22 | +1.6% | 313,100 |
| 2018/07/25 | 1,398 | 1,406 | 1,351 | 1,355 | -47 | -3.4% | 304,200 |
| 2018/07/24 | 1,375 | 1,414 | 1,356 | 1,402 | +34 | +2.5% | 368,400 |
| 2018/07/23 | 1,343 | 1,376 | 1,336 | 1,368 | +9 | +0.7% | 137,300 |
| 2018/07/20 | 1,381 | 1,391 | 1,333 | 1,359 | -29 | -2.1% | 282,100 |
| 2018/07/19 | 1,386 | 1,403 | 1,359 | 1,388 | +2 | +0.1% | 219,900 |
1501～
1550
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
