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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 930 | 947 | 928 | 930 | +7 | +0.8% | 473,600 |
| 2025/09/12 | 924 | 933 | 919 | 923 | +2 | +0.2% | 321,300 |
| 2025/09/11 | 928 | 937 | 917 | 921 | -7 | -0.8% | 438,200 |
| 2025/09/10 | 935 | 942 | 922 | 928 | +6 | +0.7% | 434,000 |
| 2025/09/09 | 945 | 953 | 918 | 922 | -23 | -2.4% | 785,000 |
| 2025/09/08 | 950 | 971 | 944 | 945 | +5 | +0.5% | 609,000 |
| 2025/09/05 | 922 | 940 | 913 | 940 | +12 | +1.3% | 781,500 |
| 2025/09/04 | 932 | 936 | 907 | 928 | -4 | -0.4% | 1,012,300 |
| 2025/09/03 | 961 | 967 | 926 | 932 | -29 | -3% | 740,500 |
| 2025/09/02 | 986 | 997 | 960 | 961 | -23 | -2.3% | 588,400 |
| 2025/09/01 | 975 | 993 | 969 | 984 | +12 | +1.2% | 645,000 |
| 2025/08/29 | 987 | 996 | 972 | 972 | -13 | -1.3% | 635,200 |
| 2025/08/28 | 992 | 995 | 974 | 985 | -15 | -1.5% | 889,600 |
| 2025/08/27 | 995 | 1,003 | 981 | 1,000 | +3 | +0.3% | 711,100 |
| 2025/08/26 | 1,008 | 1,008 | 994 | 997 | -18 | -1.8% | 690,800 |
| 2025/08/25 | 1,016 | 1,022 | 1,010 | 1,015 | +2 | +0.2% | 542,300 |
| 2025/08/22 | 1,032 | 1,035 | 1,013 | 1,013 | -17 | -1.7% | 660,600 |
| 2025/08/21 | 1,046 | 1,046 | 1,026 | 1,030 | -27 | -2.6% | 678,500 |
| 2025/08/20 | 1,050 | 1,059 | 1,039 | 1,057 | +19 | +1.8% | 542,900 |
| 2025/08/19 | 1,041 | 1,048 | 1,030 | 1,038 | -9 | -0.9% | 644,900 |
| 2025/08/18 | 1,045 | 1,051 | 1,038 | 1,047 | -4 | -0.4% | 563,900 |
| 2025/08/15 | 1,067 | 1,071 | 1,048 | 1,051 | -14 | -1.3% | 419,900 |
| 2025/08/14 | 1,090 | 1,094 | 1,061 | 1,065 | -36 | -3.3% | 675,400 |
| 2025/08/13 | 1,104 | 1,115 | 1,095 | 1,101 | -10 | -0.9% | 572,900 |
| 2025/08/12 | 1,100 | 1,120 | 1,100 | 1,111 | +18 | +1.6% | 815,400 |
| 2025/08/08 | 1,102 | 1,113 | 1,092 | 1,093 | -21 | -1.9% | 620,200 |
| 2025/08/07 | 1,122 | 1,128 | 1,102 | 1,114 | +5 | +0.5% | 765,700 |
| 2025/08/06 | 1,149 | 1,179 | 1,088 | 1,109 | -100 | -8.3% | 2,287,200 |
| 2025/08/05 | 1,228 | 1,228 | 1,209 | 1,209 | -4 | -0.3% | 374,200 |
| 2025/08/04 | 1,164 | 1,220 | 1,156 | 1,213 | -11 | -0.9% | 478,400 |
| 2025/08/01 | 1,205 | 1,229 | 1,195 | 1,224 | +13 | +1.1% | 376,400 |
| 2025/07/31 | 1,195 | 1,216 | 1,188 | 1,211 | +14 | +1.2% | 441,900 |
| 2025/07/30 | 1,182 | 1,200 | 1,166 | 1,197 | +24 | +2% | 466,200 |
| 2025/07/29 | 1,156 | 1,187 | 1,152 | 1,173 | +10 | +0.9% | 462,700 |
| 2025/07/28 | 1,164 | 1,181 | 1,151 | 1,163 | +1 | +0.1% | 545,800 |
| 2025/07/25 | 1,158 | 1,172 | 1,154 | 1,162 | +13 | +1.1% | 498,900 |
| 2025/07/24 | 1,143 | 1,151 | 1,132 | 1,149 | +6 | +0.5% | 436,600 |
| 2025/07/23 | 1,148 | 1,152 | 1,139 | 1,143 | -5 | -0.4% | 299,600 |
| 2025/07/22 | 1,137 | 1,161 | 1,134 | 1,148 | +7 | +0.6% | 326,200 |
| 2025/07/18 | 1,176 | 1,177 | 1,138 | 1,141 | -29 | -2.5% | 382,000 |
| 2025/07/17 | 1,155 | 1,178 | 1,147 | 1,170 | +15 | +1.3% | 405,500 |
| 2025/07/16 | 1,185 | 1,186 | 1,152 | 1,155 | -32 | -2.7% | 433,500 |
| 2025/07/15 | 1,216 | 1,219 | 1,184 | 1,187 | -20 | -1.7% | 397,000 |
| 2025/07/14 | 1,184 | 1,208 | 1,172 | 1,207 | +23 | +1.9% | 401,300 |
| 2025/07/11 | 1,172 | 1,199 | 1,170 | 1,184 | +2 | +0.2% | 509,200 |
| 2025/07/10 | 1,193 | 1,193 | 1,171 | 1,182 | -12 | -1% | 494,300 |
| 2025/07/09 | 1,195 | 1,208 | 1,187 | 1,194 | +4 | +0.3% | 447,900 |
| 2025/07/08 | 1,207 | 1,217 | 1,186 | 1,190 | -17 | -1.4% | 515,700 |
| 2025/07/07 | 1,181 | 1,218 | 1,178 | 1,207 | +19 | +1.6% | 531,000 |
| 2025/07/04 | 1,204 | 1,208 | 1,185 | 1,188 | -16 | -1.3% | 333,300 |
1～
50
件表示中 / 2869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 | 92,100円 | +14.1% | +20.1% | 2.82% | 15.73倍 | 5.40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 |
| ＴＲＥＨＤ | 156,900円 | +2.2% | -18.6% | 3.19% | 6.21倍 | 1.05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 |
| 建設技研 | 294,300円 | +2.4% | +4.9% | 2.55% | 12.98倍 | 1.30倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| トーカイ | 225,300円 | +5.6% | -2.8% | 3.02% | 13.86倍 | 0.90倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| Ｍ＆Ａ総研Ｈ | 138,800円 | +8.5% | -31.7% | 0.00% | 19.04倍 | 7.12倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。コンサルなど新事業を強化 |
市場注目の銘柄
チャート関連のコラム
