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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,641 | 1,684 | 1,630 | 1,673 | +1 | +0.1% | 145,400 |
| 2024/04/12 | 1,680 | 1,697 | 1,652 | 1,672 | -6 | -0.4% | 86,900 |
| 2024/04/11 | 1,692 | 1,699 | 1,671 | 1,678 | -52 | -3% | 103,400 |
| 2024/04/10 | 1,709 | 1,738 | 1,709 | 1,730 | +41 | +2.4% | 190,600 |
| 2024/04/09 | 1,656 | 1,698 | 1,645 | 1,689 | +37 | +2.2% | 106,100 |
| 2024/04/08 | 1,686 | 1,690 | 1,630 | 1,652 | -15 | -0.9% | 116,500 |
| 2024/04/05 | 1,643 | 1,681 | 1,623 | 1,667 | -5 | -0.3% | 128,800 |
| 2024/04/04 | 1,695 | 1,705 | 1,668 | 1,672 | +10 | +0.6% | 134,000 |
| 2024/04/03 | 1,663 | 1,692 | 1,645 | 1,662 | -26 | -1.5% | 175,700 |
| 2024/04/02 | 1,721 | 1,721 | 1,680 | 1,688 | -33 | -1.9% | 119,600 |
| 2024/04/01 | 1,749 | 1,766 | 1,711 | 1,721 | -28 | -1.6% | 79,300 |
| 2024/03/29 | 1,683 | 1,750 | 1,666 | 1,749 | +66 | +3.9% | 194,400 |
| 2024/03/28 | 1,722 | 1,740 | 1,667 | 1,683 | -61 | -3.5% | 192,500 |
| 2024/03/27 | 1,725 | 1,786 | 1,703 | 1,744 | +28 | +1.6% | 206,500 |
| 2024/03/26 | 1,716 | 1,734 | 1,695 | 1,716 | -15 | -0.9% | 216,700 |
| 2024/03/25 | 1,749 | 1,755 | 1,716 | 1,731 | -36 | -2% | 164,700 |
| 2024/03/22 | 1,786 | 1,788 | 1,748 | 1,767 | -9 | -0.5% | 107,800 |
| 2024/03/21 | 1,780 | 1,810 | 1,756 | 1,776 | +19 | +1.1% | 128,600 |
| 2024/03/19 | 1,742 | 1,773 | 1,735 | 1,757 | +16 | +0.9% | 133,600 |
| 2024/03/18 | 1,742 | 1,757 | 1,712 | 1,741 | +7 | +0.4% | 166,500 |
| 2024/03/15 | 1,701 | 1,759 | 1,681 | 1,734 | +20 | +1.2% | 565,200 |
| 2024/03/14 | 1,721 | 1,727 | 1,675 | 1,714 | -10 | -0.6% | 215,100 |
| 2024/03/13 | 1,791 | 1,791 | 1,716 | 1,724 | -60 | -3.4% | 218,800 |
| 2024/03/12 | 1,754 | 1,784 | 1,732 | 1,784 | +5 | +0.3% | 161,900 |
| 2024/03/11 | 1,768 | 1,779 | 1,731 | 1,779 | -29 | -1.6% | 325,700 |
| 2024/03/08 | 1,781 | 1,844 | 1,780 | 1,808 | +18 | +1% | 249,000 |
| 2024/03/07 | 1,820 | 1,852 | 1,788 | 1,790 | -20 | -1.1% | 266,300 |
| 2024/03/06 | 1,730 | 1,810 | 1,723 | 1,810 | +53 | +3% | 274,800 |
| 2024/03/05 | 1,727 | 1,759 | 1,713 | 1,757 | +37 | +2.2% | 230,000 |
| 2024/03/04 | 1,745 | 1,791 | 1,718 | 1,720 | -20 | -1.1% | 241,500 |
| 2024/03/01 | 1,730 | 1,764 | 1,727 | 1,740 | +32 | +1.9% | 177,300 |
| 2024/02/29 | 1,731 | 1,734 | 1,702 | 1,708 | -46 | -2.6% | 239,700 |
| 2024/02/28 | 1,730 | 1,776 | 1,715 | 1,754 | +22 | +1.3% | 285,100 |
| 2024/02/27 | 1,729 | 1,736 | 1,709 | 1,732 | +3 | +0.2% | 176,600 |
| 2024/02/26 | 1,685 | 1,736 | 1,671 | 1,729 | +57 | +3.4% | 206,500 |
| 2024/02/22 | 1,692 | 1,700 | 1,636 | 1,672 | -60 | -3.5% | 389,800 |
| 2024/02/21 | 1,690 | 1,734 | 1,680 | 1,732 | +75 | +4.5% | 453,000 |
| 2024/02/20 | 1,677 | 1,691 | 1,640 | 1,657 | -11 | -0.7% | 221,400 |
| 2024/02/19 | 1,621 | 1,669 | 1,608 | 1,668 | +48 | +3% | 267,400 |
| 2024/02/16 | 1,647 | 1,648 | 1,593 | 1,620 | +8 | +0.5% | 261,800 |
| 2024/02/15 | 1,636 | 1,636 | 1,586 | 1,612 | -23 | -1.4% | 245,100 |
| 2024/02/14 | 1,600 | 1,647 | 1,591 | 1,635 | +29 | +1.8% | 368,000 |
| 2024/02/13 | 1,626 | 1,638 | 1,593 | 1,606 | -20 | -1.2% | 264,000 |
| 2024/02/09 | 1,638 | 1,643 | 1,590 | 1,626 | -40 | -2.4% | 638,200 |
| 2024/02/08 | 1,741 | 1,753 | 1,648 | 1,666 | -18 | -1.1% | 1,108,500 |
| 2024/02/07 | 1,624 | 1,684 | 1,573 | 1,684 | +300 | +21.7% | 1,843,700 |
| 2024/02/06 | 1,433 | 1,436 | 1,382 | 1,384 | -27 | -1.9% | 341,200 |
| 2024/02/05 | 1,412 | 1,432 | 1,401 | 1,411 | +2 | +0.1% | 222,300 |
| 2024/02/02 | 1,400 | 1,418 | 1,391 | 1,409 | +18 | +1.3% | 138,200 |
| 2024/02/01 | 1,385 | 1,395 | 1,375 | 1,391 | -4 | -0.3% | 94,900 |
151～
200
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
