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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 985 | 990 | 944 | 963 | -46 | -4.6% | 239,900 |
| 2014/04/04 | 1,022 | 1,036 | 1,000 | 1,009 | -26 | -2.5% | 238,500 |
| 2014/04/03 | 1,020 | 1,071 | 1,010 | 1,035 | -157 | -13.2% | 1,088,900 |
| 2014/04/02 | 1,150 | 1,225 | 1,132 | 1,192 | +63 | +5.6% | 279,400 |
| 2014/04/01 | 1,209 | 1,216 | 1,101 | 1,129 | -62 | -5.2% | 276,200 |
| 2014/03/31 | 1,250 | 1,271 | 1,161 | 1,191 | +70 | +6.2% | 1,003,400 |
| 2014/03/28 | 1,029 | 1,121 | 1,029 | 1,121 | +150 | +15.4% | 584,500 |
| 2014/03/27 | 968 | 1,017 | 936 | 971 | -56.5 | -5.5% | 207,200 |
| 2014/03/26 | 1,068.8 | 1,078.8 | 1,015 | 1,027.5 | -58.8 | -5.4% | 365,600 |
| 2014/03/25 | 1,072.5 | 1,162.5 | 1,055 | 1,086.3 | +48.8 | +4.7% | 1,348,800 |
| 2014/03/24 | 1,021.3 | 1,070 | 1,013.8 | 1,037.5 | +33.7 | +3.4% | 416,400 |
| 2014/03/20 | 1,066.3 | 1,070 | 990 | 1,003.8 | -77.5 | -7.2% | 614,800 |
| 2014/03/19 | 1,130 | 1,137.5 | 1,070 | 1,081.3 | -48.7 | -4.3% | 528,800 |
| 2014/03/18 | 1,142.5 | 1,165 | 1,113.8 | 1,130 | +16.2 | +1.5% | 516,800 |
| 2014/03/17 | 1,165 | 1,245 | 1,097.5 | 1,113.8 | -55 | -4.7% | 1,386,800 |
| 2014/03/14 | 1,250 | 1,275 | 1,146.3 | 1,168.8 | -131.2 | -10.1% | 1,327,600 |
| 2014/03/13 | 1,177.5 | 1,325 | 1,146.3 | 1,300 | +150 | +13% | 3,062,000 |
| 2014/03/12 | 1,195 | 1,207.5 | 1,145 | 1,150 | -80 | -6.5% | 541,200 |
| 2014/03/11 | 1,130 | 1,235 | 1,125 | 1,230 | +107.5 | +9.6% | 1,155,600 |
| 2014/03/10 | 1,130 | 1,145 | 1,115 | 1,122.5 | -6.3 | -0.6% | 328,000 |
| 2014/03/07 | 1,123.8 | 1,196.3 | 1,110 | 1,128.8 | +21.3 | +1.9% | 704,000 |
| 2014/03/06 | 1,115 | 1,117.5 | 1,077.5 | 1,107.5 | +1.2 | +0.1% | 362,800 |
| 2014/03/05 | 1,121.3 | 1,137.5 | 1,103.8 | 1,106.3 | +2.5 | +0.2% | 308,800 |
| 2014/03/04 | 1,096.3 | 1,140 | 1,090 | 1,103.8 | -25 | -2.2% | 302,400 |
| 2014/03/03 | 1,156.3 | 1,162.5 | 1,108.8 | 1,128.8 | -67.5 | -5.6% | 428,000 |
| 2014/02/28 | 1,196.3 | 1,216.3 | 1,182.5 | 1,196.3 | -27.5 | -2.2% | 417,600 |
| 2014/02/27 | 1,241.3 | 1,300 | 1,212.5 | 1,223.8 | -26.2 | -2.1% | 968,400 |
| 2014/02/26 | 1,345 | 1,385 | 1,250 | 1,250 | +3.7 | +0.3% | 1,916,400 |
| 2014/02/25 | 1,300 | 1,310 | 1,242.5 | 1,246.3 | -23.7 | -1.9% | 734,800 |
| 2014/02/24 | 1,225 | 1,282.5 | 1,225 | 1,270 | +48.7 | +4% | 656,400 |
| 2014/02/21 | 1,235 | 1,260 | 1,217.5 | 1,221.3 | +12.5 | +1% | 658,400 |
| 2014/02/20 | 1,285 | 1,320 | 1,200 | 1,208.8 | -56.2 | -4.4% | 1,435,600 |
| 2014/02/19 | 1,193.8 | 1,345 | 1,178.8 | 1,265 | +76.2 | +6.4% | 2,588,400 |
| 2014/02/18 | 1,160 | 1,197.5 | 1,155 | 1,188.8 | +16.3 | +1.4% | 592,800 |
| 2014/02/17 | 1,227.5 | 1,241.3 | 1,147.5 | 1,172.5 | -41.3 | -3.4% | 800,000 |
| 2014/02/14 | 1,280 | 1,317.5 | 1,212.5 | 1,213.8 | -73.7 | -5.7% | 1,138,400 |
| 2014/02/13 | 1,287.5 | 1,387.5 | 1,250 | 1,287.5 | -60 | -4.5% | 1,832,400 |
| 2014/02/12 | 1,248.8 | 1,407.5 | 1,198.8 | 1,347.5 | +116.2 | +9.4% | 4,788,800 |
| 2014/02/10 | 1,312.5 | 1,337.5 | 1,215 | 1,231.3 | -31.2 | -2.5% | 1,576,800 |
| 2014/02/07 | 1,387.5 | 1,415 | 1,262.5 | 1,262.5 | -250 | -16.5% | 4,618,400 |
| 2014/02/06 | 1,307.5 | 1,520 | 1,300 | 1,512.5 | +240 | +18.9% | 6,068,400 |
| 2014/02/05 | 1,220 | 1,272.5 | 1,092.5 | 1,272.5 | +175 | +15.9% | 1,540,000 |
| 2014/02/04 | 1,155 | 1,195 | 1,055 | 1,097.5 | -180 | -14.1% | 1,892,400 |
| 2014/02/03 | 1,450 | 1,487.5 | 1,277.5 | 1,277.5 | -167.5 | -11.6% | 950,800 |
| 2014/01/31 | 1,547.5 | 1,620 | 1,372.5 | 1,445 | -52.5 | -3.5% | 1,061,200 |
| 2014/01/30 | 1,562.5 | 1,570 | 1,480 | 1,497.5 | -140 | -8.5% | 854,400 |
| 2014/01/29 | 1,700 | 1,702.5 | 1,600 | 1,637.5 | +32.5 | +2% | 944,000 |
| 2014/01/28 | 1,782.5 | 1,785 | 1,525 | 1,605 | -115 | -6.7% | 1,446,800 |
| 2014/01/27 | 1,717.5 | 1,802.5 | 1,690 | 1,720 | -110 | -6% | 1,463,200 |
| 2014/01/24 | 1,880 | 1,985 | 1,787.5 | 1,830 | -80 | -4.2% | 3,678,000 |
2601～
2650
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
