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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,282 | 1,303 | 1,277 | 1,287 | +33 | +2.6% | 194,900 |
| 2023/11/14 | 1,269 | 1,287 | 1,254 | 1,254 | +3 | +0.2% | 173,600 |
| 2023/11/13 | 1,291 | 1,291 | 1,243 | 1,251 | -40 | -3.1% | 330,700 |
| 2023/11/10 | 1,282 | 1,291 | 1,263 | 1,291 | -16 | -1.2% | 274,400 |
| 2023/11/09 | 1,300 | 1,316 | 1,281 | 1,307 | -3 | -0.2% | 209,600 |
| 2023/11/08 | 1,341 | 1,359 | 1,307 | 1,310 | -17 | -1.3% | 261,200 |
| 2023/11/07 | 1,400 | 1,400 | 1,326 | 1,327 | -59 | -4.3% | 412,600 |
| 2023/11/06 | 1,393 | 1,394 | 1,329 | 1,386 | -35 | -2.5% | 806,000 |
| 2023/11/02 | 1,412 | 1,432 | 1,402 | 1,421 | +50 | +3.6% | 282,000 |
| 2023/11/01 | 1,412 | 1,417 | 1,366 | 1,371 | -19 | -1.4% | 215,400 |
| 2023/10/31 | 1,363 | 1,395 | 1,332 | 1,390 | +34 | +2.5% | 253,400 |
| 2023/10/30 | 1,394 | 1,397 | 1,342 | 1,356 | -54 | -3.8% | 576,900 |
| 2023/10/27 | 1,399 | 1,418 | 1,373 | 1,410 | +24 | +1.7% | 157,700 |
| 2023/10/26 | 1,415 | 1,426 | 1,375 | 1,386 | -63 | -4.3% | 235,900 |
| 2023/10/25 | 1,466 | 1,474 | 1,436 | 1,449 | -6 | -0.4% | 191,300 |
| 2023/10/24 | 1,415 | 1,460 | 1,389 | 1,455 | +40 | +2.8% | 181,400 |
| 2023/10/23 | 1,433 | 1,441 | 1,415 | 1,415 | -40 | -2.7% | 114,600 |
| 2023/10/20 | 1,440 | 1,464 | 1,419 | 1,455 | +4 | +0.3% | 116,100 |
| 2023/10/19 | 1,449 | 1,476 | 1,435 | 1,451 | -33 | -2.2% | 184,700 |
| 2023/10/18 | 1,510 | 1,515 | 1,466 | 1,484 | -38 | -2.5% | 182,000 |
| 2023/10/17 | 1,514 | 1,532 | 1,501 | 1,522 | +42 | +2.8% | 160,700 |
| 2023/10/16 | 1,543 | 1,543 | 1,478 | 1,480 | -93 | -5.9% | 246,900 |
| 2023/10/13 | 1,621 | 1,621 | 1,571 | 1,573 | -54 | -3.3% | 157,400 |
| 2023/10/12 | 1,568 | 1,630 | 1,558 | 1,627 | +42 | +2.6% | 241,200 |
| 2023/10/11 | 1,583 | 1,600 | 1,575 | 1,585 | +3 | +0.2% | 158,500 |
| 2023/10/10 | 1,585 | 1,599 | 1,570 | 1,582 | +45 | +2.9% | 262,500 |
| 2023/10/06 | 1,523 | 1,555 | 1,520 | 1,537 | +37 | +2.5% | 204,000 |
| 2023/10/05 | 1,487 | 1,505 | 1,476 | 1,500 | +30 | +2% | 204,800 |
| 2023/10/04 | 1,483 | 1,512 | 1,466 | 1,470 | -35 | -2.3% | 384,800 |
| 2023/10/03 | 1,542 | 1,545 | 1,503 | 1,505 | -67 | -4.3% | 222,200 |
| 2023/10/02 | 1,594 | 1,646 | 1,571 | 1,572 | -1 | -0.1% | 324,700 |
| 2023/09/29 | 1,570 | 1,609 | 1,562 | 1,573 | +34 | +2.2% | 387,600 |
| 2023/09/28 | 1,489 | 1,544 | 1,474 | 1,539 | +57 | +3.8% | 339,200 |
| 2023/09/27 | 1,478 | 1,497 | 1,472 | 1,482 | +4 | +0.3% | 376,800 |
| 2023/09/26 | 1,490 | 1,490 | 1,470 | 1,478 | -14 | -0.9% | 312,500 |
| 2023/09/25 | 1,475 | 1,494 | 1,465 | 1,492 | +5 | +0.3% | 163,400 |
| 2023/09/22 | 1,442 | 1,495 | 1,419 | 1,487 | +38 | +2.6% | 350,500 |
| 2023/09/21 | 1,466 | 1,480 | 1,431 | 1,449 | -31 | -2.1% | 327,000 |
| 2023/09/20 | 1,510 | 1,516 | 1,477 | 1,480 | -60 | -3.9% | 374,400 |
| 2023/09/19 | 1,533 | 1,544 | 1,507 | 1,540 | -7 | -0.5% | 227,300 |
| 2023/09/15 | 1,567 | 1,567 | 1,537 | 1,547 | -7 | -0.5% | 245,100 |
| 2023/09/14 | 1,573 | 1,577 | 1,533 | 1,554 | -19 | -1.2% | 334,900 |
| 2023/09/13 | 1,575 | 1,582 | 1,561 | 1,573 | -9 | -0.6% | 196,000 |
| 2023/09/12 | 1,604 | 1,604 | 1,570 | 1,582 | -22 | -1.4% | 378,500 |
| 2023/09/11 | 1,616 | 1,630 | 1,600 | 1,604 | +2 | +0.1% | 187,500 |
| 2023/09/08 | 1,624 | 1,635 | 1,601 | 1,602 | -23 | -1.4% | 201,600 |
| 2023/09/07 | 1,638 | 1,641 | 1,618 | 1,625 | -36 | -2.2% | 230,500 |
| 2023/09/06 | 1,648 | 1,682 | 1,647 | 1,661 | +11 | +0.7% | 190,500 |
| 2023/09/05 | 1,686 | 1,693 | 1,645 | 1,650 | -45 | -2.7% | 240,900 |
| 2023/09/04 | 1,675 | 1,695 | 1,669 | 1,695 | +23 | +1.4% | 225,700 |
251～
300
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
