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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,365 | 1,400 | 1,356 | 1,386 | +27 | +2% | 255,800 |
| 2018/07/17 | 1,380 | 1,394 | 1,347 | 1,359 | -40 | -2.9% | 266,200 |
| 2018/07/13 | 1,386 | 1,415 | 1,379 | 1,399 | +30 | +2.2% | 391,600 |
| 2018/07/12 | 1,345 | 1,406 | 1,335 | 1,369 | +20 | +1.5% | 416,300 |
| 2018/07/11 | 1,336 | 1,353 | 1,315 | 1,349 | +1 | +0.1% | 246,400 |
| 2018/07/10 | 1,350 | 1,378 | 1,334 | 1,348 | +11 | +0.8% | 382,800 |
| 2018/07/09 | 1,294 | 1,342 | 1,294 | 1,337 | +47 | +3.6% | 191,200 |
| 2018/07/06 | 1,230 | 1,303 | 1,224 | 1,290 | +50 | +4% | 335,600 |
| 2018/07/05 | 1,268 | 1,279 | 1,232 | 1,240 | -24 | -1.9% | 226,000 |
| 2018/07/04 | 1,290 | 1,300 | 1,234 | 1,264 | -46 | -3.5% | 376,200 |
| 2018/07/03 | 1,360 | 1,399 | 1,295 | 1,310 | -40 | -3% | 504,900 |
| 2018/07/02 | 1,329 | 1,368 | 1,323 | 1,350 | +19 | +1.4% | 684,900 |
| 2018/06/29 | 1,224 | 1,354 | 1,223 | 1,331 | +95 | +7.7% | 671,400 |
| 2018/06/28 | 1,338 | 1,340 | 1,212 | 1,236 | -116 | -8.6% | 821,000 |
| 2018/06/27 | 1,298 | 1,360 | 1,288 | 1,352 | +50 | +3.8% | 598,000 |
| 2018/06/26 | 1,285 | 1,314 | 1,264 | 1,302 | +18 | +1.4% | 317,500 |
| 2018/06/25 | 1,285 | 1,331 | 1,281 | 1,284 | ±0 | ±0% | 415,000 |
| 2018/06/22 | 1,291 | 1,302 | 1,266 | 1,284 | -22 | -1.7% | 259,300 |
| 2018/06/21 | 1,308 | 1,346 | 1,305 | 1,306 | +3 | +0.2% | 358,600 |
| 2018/06/20 | 1,255 | 1,319 | 1,247 | 1,303 | +25 | +2% | 501,600 |
| 2018/06/19 | 1,290 | 1,319 | 1,255 | 1,278 | -27 | -2.1% | 392,400 |
| 2018/06/18 | 1,321 | 1,335 | 1,281 | 1,305 | -23 | -1.7% | 247,300 |
| 2018/06/15 | 1,301 | 1,329 | 1,284 | 1,328 | +29 | +2.2% | 325,500 |
| 2018/06/14 | 1,348 | 1,372 | 1,296 | 1,299 | -73 | -5.3% | 644,400 |
| 2018/06/13 | 1,316 | 1,375 | 1,314 | 1,372 | +49 | +3.7% | 424,800 |
| 2018/06/12 | 1,309 | 1,366 | 1,306 | 1,323 | +7 | +0.5% | 699,700 |
| 2018/06/11 | 1,307 | 1,330 | 1,270 | 1,316 | +2 | +0.2% | 530,300 |
| 2018/06/08 | 1,250 | 1,340 | 1,244 | 1,314 | +54 | +4.3% | 951,800 |
| 2018/06/07 | 1,253 | 1,267 | 1,227 | 1,260 | +26 | +2.1% | 637,800 |
| 2018/06/06 | 1,253 | 1,299 | 1,220 | 1,234 | -199 | -13.9% | 2,222,600 |
| 2018/06/05 | 1,458 | 1,463 | 1,422 | 1,433 | -32 | -2.2% | 268,400 |
| 2018/06/04 | 1,474 | 1,483 | 1,445 | 1,465 | -10 | -0.7% | 108,400 |
| 2018/06/01 | 1,469 | 1,495 | 1,452 | 1,475 | +6 | +0.4% | 138,200 |
| 2018/05/31 | 1,503 | 1,532 | 1,457 | 1,469 | -25 | -1.7% | 202,100 |
| 2018/05/30 | 1,480 | 1,509 | 1,465 | 1,494 | -30 | -2% | 422,800 |
| 2018/05/29 | 1,522 | 1,534 | 1,490 | 1,524 | -17 | -1.1% | 272,500 |
| 2018/05/28 | 1,566 | 1,567 | 1,496 | 1,541 | -24 | -1.5% | 237,800 |
| 2018/05/25 | 1,636 | 1,637 | 1,548 | 1,565 | -6 | -0.4% | 416,500 |
| 2018/05/24 | 1,551 | 1,640 | 1,551 | 1,571 | +8 | +0.5% | 511,800 |
| 2018/05/23 | 1,743 | 1,744 | 1,560 | 1,563 | -258 | -14.2% | 744,000 |
| 2018/05/22 | 1,824 | 1,829 | 1,780 | 1,821 | -15 | -0.8% | 232,900 |
| 2018/05/21 | 1,755 | 1,853 | 1,746 | 1,836 | +98 | +5.6% | 268,500 |
| 2018/05/18 | 1,720 | 1,750 | 1,707 | 1,738 | +7 | +0.4% | 93,000 |
| 2018/05/17 | 1,800 | 1,812 | 1,720 | 1,731 | -41 | -2.3% | 211,600 |
| 2018/05/16 | 1,736 | 1,810 | 1,731 | 1,772 | +37 | +2.1% | 180,500 |
| 2018/05/15 | 1,732 | 1,786 | 1,731 | 1,735 | -37 | -2.1% | 161,600 |
| 2018/05/14 | 1,720 | 1,795 | 1,693 | 1,772 | +52 | +3% | 261,200 |
| 2018/05/11 | 1,730 | 1,734 | 1,684 | 1,720 | +8 | +0.5% | 164,700 |
| 2018/05/10 | 1,739 | 1,767 | 1,704 | 1,712 | -5 | -0.3% | 329,900 |
| 2018/05/09 | 1,880 | 1,886 | 1,713 | 1,717 | -162 | -8.6% | 586,700 |
1651～
1700
件表示中 / 2771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 | 103,400円 | +17.4% | +33.7% | 2.03% | 20.63倍 | 6.39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 | 649,000円 | +3.8% | -20.1% | 0.00% | 13.42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 | 35,800円 | +24.7% | +92.3% | 1.25% | 59.77倍 | 7.42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 | 86,300円 | +89.5% | - | 0.00% | - | 16.94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 | 216,100円 | -10.3% | -72.0% | 3.47% | - | 0.59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
