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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,556 | 1,556 | 1,498 | 1,498 | -38 | -2.5% | 119,500 |
| 2024/06/21 | 1,561 | 1,585 | 1,527 | 1,536 | -8 | -0.5% | 223,400 |
| 2024/06/20 | 1,557 | 1,565 | 1,535 | 1,544 | -33 | -2.1% | 138,000 |
| 2024/06/19 | 1,563 | 1,587 | 1,545 | 1,577 | +32 | +2.1% | 191,300 |
| 2024/06/18 | 1,527 | 1,553 | 1,527 | 1,545 | +27 | +1.8% | 307,500 |
| 2024/06/17 | 1,510 | 1,518 | 1,479 | 1,518 | +28 | +1.9% | 187,100 |
| 2024/06/14 | 1,465 | 1,514 | 1,462 | 1,490 | +30 | +2.1% | 210,700 |
| 2024/06/13 | 1,474 | 1,480 | 1,449 | 1,460 | +16 | +1.1% | 76,800 |
| 2024/06/12 | 1,455 | 1,463 | 1,438 | 1,444 | -21 | -1.4% | 123,800 |
| 2024/06/11 | 1,455 | 1,474 | 1,446 | 1,465 | +8 | +0.5% | 85,000 |
| 2024/06/10 | 1,444 | 1,468 | 1,433 | 1,457 | -2 | -0.1% | 144,900 |
| 2024/06/07 | 1,423 | 1,464 | 1,419 | 1,459 | +35 | +2.5% | 285,500 |
| 2024/06/06 | 1,460 | 1,465 | 1,421 | 1,424 | -8 | -0.6% | 202,400 |
| 2024/06/05 | 1,466 | 1,473 | 1,422 | 1,432 | -50 | -3.4% | 153,500 |
| 2024/06/04 | 1,442 | 1,491 | 1,441 | 1,482 | +19 | +1.3% | 198,500 |
| 2024/06/03 | 1,450 | 1,473 | 1,446 | 1,463 | +25 | +1.7% | 167,000 |
| 2024/05/31 | 1,373 | 1,444 | 1,365 | 1,438 | +50 | +3.6% | 361,500 |
| 2024/05/30 | 1,402 | 1,457 | 1,378 | 1,388 | +46 | +3.4% | 633,500 |
| 2024/05/29 | 1,370 | 1,374 | 1,336 | 1,342 | -31 | -2.3% | 89,500 |
| 2024/05/28 | 1,392 | 1,401 | 1,367 | 1,373 | -27 | -1.9% | 142,600 |
| 2024/05/27 | 1,388 | 1,405 | 1,382 | 1,400 | +26 | +1.9% | 108,300 |
| 2024/05/24 | 1,384 | 1,388 | 1,368 | 1,374 | -35 | -2.5% | 128,300 |
| 2024/05/23 | 1,401 | 1,413 | 1,394 | 1,409 | +7 | +0.5% | 64,800 |
| 2024/05/22 | 1,420 | 1,432 | 1,402 | 1,402 | -21 | -1.5% | 121,500 |
| 2024/05/21 | 1,464 | 1,492 | 1,423 | 1,423 | -29 | -2% | 170,900 |
| 2024/05/20 | 1,430 | 1,465 | 1,426 | 1,452 | +13 | +0.9% | 81,000 |
| 2024/05/17 | 1,425 | 1,454 | 1,412 | 1,439 | ±0 | ±0% | 118,300 |
| 2024/05/16 | 1,481 | 1,481 | 1,427 | 1,439 | -40 | -2.7% | 164,600 |
| 2024/05/15 | 1,477 | 1,506 | 1,469 | 1,479 | +16 | +1.1% | 225,100 |
| 2024/05/14 | 1,435 | 1,469 | 1,432 | 1,463 | +41 | +2.9% | 277,200 |
| 2024/05/13 | 1,446 | 1,449 | 1,418 | 1,422 | -29 | -2% | 344,500 |
| 2024/05/10 | 1,505 | 1,509 | 1,451 | 1,451 | -94 | -6.1% | 394,200 |
| 2024/05/09 | 1,500 | 1,579 | 1,480 | 1,545 | -59 | -3.7% | 558,200 |
| 2024/05/08 | 1,589 | 1,626 | 1,585 | 1,604 | +8 | +0.5% | 234,400 |
| 2024/05/07 | 1,558 | 1,613 | 1,552 | 1,596 | +58 | +3.8% | 184,100 |
| 2024/05/02 | 1,542 | 1,558 | 1,529 | 1,538 | -9 | -0.6% | 139,800 |
| 2024/05/01 | 1,559 | 1,565 | 1,538 | 1,547 | -32 | -2% | 105,400 |
| 2024/04/30 | 1,586 | 1,586 | 1,550 | 1,579 | -1 | -0.1% | 150,200 |
| 2024/04/26 | 1,573 | 1,588 | 1,544 | 1,580 | -3 | -0.2% | 207,100 |
| 2024/04/25 | 1,579 | 1,608 | 1,579 | 1,583 | +3 | +0.2% | 147,500 |
| 2024/04/24 | 1,566 | 1,626 | 1,561 | 1,580 | +11 | +0.7% | 162,700 |
| 2024/04/23 | 1,588 | 1,597 | 1,566 | 1,569 | +5 | +0.3% | 97,800 |
| 2024/04/22 | 1,551 | 1,569 | 1,545 | 1,564 | +32 | +2.1% | 110,100 |
| 2024/04/19 | 1,546 | 1,547 | 1,508 | 1,532 | -34 | -2.2% | 152,900 |
| 2024/04/18 | 1,555 | 1,580 | 1,550 | 1,566 | +1 | +0.1% | 101,300 |
| 2024/04/17 | 1,621 | 1,621 | 1,541 | 1,565 | -78 | -4.7% | 239,500 |
| 2024/04/16 | 1,667 | 1,671 | 1,639 | 1,643 | -30 | -1.8% | 98,600 |
| 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 |
201～
250
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% | 59.94倍 | 7.45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
