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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,219 | 1,228 | 1,191 | 1,204 | -17 | -1.4% | 448,400 |
| 2025/07/02 | 1,210 | 1,234 | 1,207 | 1,221 | -1 | -0.1% | 305,200 |
| 2025/07/01 | 1,241 | 1,245 | 1,222 | 1,222 | -32 | -2.6% | 330,700 |
| 2025/06/30 | 1,268 | 1,281 | 1,252 | 1,254 | -3 | -0.2% | 357,400 |
| 2025/06/27 | 1,271 | 1,275 | 1,243 | 1,257 | -2 | -0.2% | 294,000 |
| 2025/06/26 | 1,272 | 1,274 | 1,252 | 1,259 | -16 | -1.3% | 292,500 |
| 2025/06/25 | 1,267 | 1,275 | 1,253 | 1,275 | -1 | -0.1% | 395,900 |
| 2025/06/24 | 1,283 | 1,292 | 1,270 | 1,276 | +9 | +0.7% | 332,600 |
| 2025/06/23 | 1,261 | 1,277 | 1,246 | 1,267 | -2 | -0.2% | 299,300 |
| 2025/06/20 | 1,264 | 1,274 | 1,252 | 1,269 | +7 | +0.6% | 747,900 |
| 2025/06/19 | 1,289 | 1,293 | 1,255 | 1,262 | -28 | -2.2% | 517,200 |
| 2025/06/18 | 1,282 | 1,308 | 1,282 | 1,290 | +8 | +0.6% | 264,000 |
| 2025/06/17 | 1,279 | 1,294 | 1,278 | 1,282 | ±0 | ±0% | 364,600 |
| 2025/06/16 | 1,292 | 1,298 | 1,263 | 1,282 | -5 | -0.4% | 353,300 |
| 2025/06/13 | 1,321 | 1,324 | 1,279 | 1,287 | -32 | -2.4% | 473,500 |
| 2025/06/12 | 1,289 | 1,331 | 1,284 | 1,319 | +27 | +2.1% | 511,000 |
| 2025/06/11 | 1,291 | 1,293 | 1,270 | 1,292 | +9 | +0.7% | 346,600 |
| 2025/06/10 | 1,300 | 1,315 | 1,281 | 1,283 | -18 | -1.4% | 521,300 |
| 2025/06/09 | 1,278 | 1,302 | 1,261 | 1,301 | +36 | +2.8% | 561,000 |
| 2025/06/06 | 1,277 | 1,279 | 1,253 | 1,265 | -2 | -0.2% | 425,300 |
| 2025/06/05 | 1,228 | 1,273 | 1,227 | 1,267 | +44 | +3.6% | 593,500 |
| 2025/06/04 | 1,218 | 1,225 | 1,205 | 1,223 | +4 | +0.3% | 349,700 |
| 2025/06/03 | 1,205 | 1,228 | 1,196 | 1,219 | +13 | +1.1% | 392,800 |
| 2025/06/02 | 1,186 | 1,208 | 1,185 | 1,206 | +15 | +1.3% | 628,500 |
| 2025/05/30 | 1,182 | 1,199 | 1,171 | 1,191 | +9 | +0.8% | 474,600 |
| 2025/05/29 | 1,154 | 1,184 | 1,150 | 1,182 | +28 | +2.4% | 429,000 |
| 2025/05/28 | 1,165 | 1,184 | 1,154 | 1,154 | +3 | +0.3% | 444,200 |
| 2025/05/27 | 1,174 | 1,175 | 1,149 | 1,151 | +3 | +0.3% | 354,100 |
| 2025/05/26 | 1,128 | 1,160 | 1,126 | 1,148 | +21 | +1.9% | 396,700 |
| 2025/05/23 | 1,121 | 1,132 | 1,117 | 1,127 | -4 | -0.4% | 340,500 |
| 2025/05/22 | 1,117 | 1,160 | 1,114 | 1,131 | +14 | +1.3% | 445,100 |
| 2025/05/21 | 1,136 | 1,148 | 1,117 | 1,117 | -15 | -1.3% | 309,000 |
| 2025/05/20 | 1,110 | 1,138 | 1,105 | 1,132 | +27 | +2.4% | 429,200 |
| 2025/05/19 | 1,088 | 1,111 | 1,087 | 1,105 | +7 | +0.6% | 241,800 |
| 2025/05/16 | 1,095 | 1,113 | 1,084 | 1,098 | +12 | +1.1% | 481,800 |
| 2025/05/15 | 1,085 | 1,095 | 1,070 | 1,086 | -12 | -1.1% | 398,900 |
| 2025/05/14 | 1,096 | 1,111 | 1,079 | 1,098 | +14 | +1.3% | 527,100 |
| 2025/05/13 | 1,078 | 1,098 | 1,058 | 1,084 | +3 | +0.3% | 520,300 |
| 2025/05/12 | 1,096 | 1,122 | 1,076 | 1,081 | +6 | +0.6% | 563,300 |
| 2025/05/09 | 1,030 | 1,088 | 1,028 | 1,075 | +15 | +1.4% | 1,277,700 |
| 2025/05/08 | 1,052 | 1,068 | 1,045 | 1,060 | +12 | +1.1% | 526,700 |
| 2025/05/07 | 1,039 | 1,063 | 1,039 | 1,048 | +27 | +2.6% | 459,300 |
| 2025/05/02 | 1,030 | 1,032 | 1,008 | 1,021 | -15 | -1.4% | 390,400 |
| 2025/05/01 | 1,038 | 1,040 | 1,024 | 1,036 | -5 | -0.5% | 343,800 |
| 2025/04/30 | 1,031 | 1,048 | 1,020 | 1,041 | +13 | +1.3% | 330,400 |
| 2025/04/28 | 1,023 | 1,032 | 1,006 | 1,028 | +4 | +0.4% | 379,900 |
| 2025/04/25 | 1,008 | 1,026 | 1,000 | 1,024 | +22 | +2.2% | 353,200 |
| 2025/04/24 | 1,032 | 1,033 | 991 | 1,002 | -32 | -3.1% | 451,500 |
| 2025/04/23 | 1,041 | 1,044 | 1,026 | 1,034 | +12 | +1.2% | 279,600 |
| 2025/04/22 | 1,036 | 1,044 | 1,010 | 1,022 | -14 | -1.4% | 369,200 |
51～
100
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
