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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,741 | 1,743 | 1,706 | 1,724 | +2 | +0.1% | 420,600 |
| 2024/10/29 | 1,695 | 1,722 | 1,693 | 1,722 | +27 | +1.6% | 139,600 |
| 2024/10/28 | 1,670 | 1,706 | 1,661 | 1,695 | +19 | +1.1% | 145,500 |
| 2024/10/25 | 1,691 | 1,706 | 1,666 | 1,676 | -15 | -0.9% | 127,300 |
| 2024/10/24 | 1,659 | 1,694 | 1,649 | 1,691 | -3 | -0.2% | 124,400 |
| 2024/10/23 | 1,711 | 1,717 | 1,678 | 1,694 | -18 | -1.1% | 127,200 |
| 2024/10/22 | 1,735 | 1,743 | 1,705 | 1,712 | -6 | -0.3% | 245,700 |
| 2024/10/21 | 1,733 | 1,733 | 1,703 | 1,718 | -14 | -0.8% | 143,000 |
| 2024/10/18 | 1,758 | 1,773 | 1,732 | 1,732 | -11 | -0.6% | 158,000 |
| 2024/10/17 | 1,763 | 1,768 | 1,722 | 1,743 | -15 | -0.9% | 224,800 |
| 2024/10/16 | 1,778 | 1,806 | 1,757 | 1,758 | -6 | -0.3% | 233,300 |
| 2024/10/15 | 1,765 | 1,774 | 1,742 | 1,764 | +32 | +1.8% | 170,400 |
| 2024/10/11 | 1,727 | 1,755 | 1,721 | 1,732 | -4 | -0.2% | 106,800 |
| 2024/10/10 | 1,770 | 1,775 | 1,736 | 1,736 | -8 | -0.5% | 126,800 |
| 2024/10/09 | 1,734 | 1,753 | 1,722 | 1,744 | +29 | +1.7% | 180,000 |
| 2024/10/08 | 1,707 | 1,729 | 1,702 | 1,715 | -1 | -0.1% | 143,600 |
| 2024/10/07 | 1,714 | 1,742 | 1,711 | 1,716 | +16 | +0.9% | 157,400 |
| 2024/10/04 | 1,670 | 1,709 | 1,670 | 1,700 | +30 | +1.8% | 137,900 |
| 2024/10/03 | 1,695 | 1,696 | 1,652 | 1,670 | -2 | -0.1% | 180,600 |
| 2024/10/02 | 1,685 | 1,698 | 1,662 | 1,672 | -33 | -1.9% | 206,400 |
| 2024/10/01 | 1,699 | 1,722 | 1,686 | 1,705 | +23 | +1.4% | 190,600 |
| 2024/09/30 | 1,677 | 1,720 | 1,670 | 1,682 | -35 | -2% | 190,000 |
| 2024/09/27 | 1,713 | 1,749 | 1,705 | 1,717 | +17 | +1% | 331,900 |
| 2024/09/26 | 1,682 | 1,700 | 1,668 | 1,700 | +31 | +1.9% | 242,200 |
| 2024/09/25 | 1,672 | 1,695 | 1,660 | 1,669 | +13 | +0.8% | 216,900 |
| 2024/09/24 | 1,672 | 1,676 | 1,648 | 1,656 | +9 | +0.5% | 224,700 |
| 2024/09/20 | 1,680 | 1,706 | 1,647 | 1,647 | -6 | -0.4% | 326,400 |
| 2024/09/19 | 1,640 | 1,665 | 1,630 | 1,653 | +25 | +1.5% | 299,100 |
| 2024/09/18 | 1,625 | 1,649 | 1,610 | 1,628 | +29 | +1.8% | 342,100 |
| 2024/09/17 | 1,574 | 1,599 | 1,564 | 1,599 | +47 | +3% | 242,300 |
| 2024/09/13 | 1,570 | 1,584 | 1,546 | 1,552 | -25 | -1.6% | 281,000 |
| 2024/09/12 | 1,546 | 1,585 | 1,517 | 1,577 | +82 | +5.5% | 319,400 |
| 2024/09/11 | 1,508 | 1,550 | 1,493 | 1,495 | +5 | +0.3% | 421,100 |
| 2024/09/10 | 1,440 | 1,498 | 1,437 | 1,490 | +72 | +5.1% | 387,900 |
| 2024/09/09 | 1,385 | 1,429 | 1,382 | 1,418 | +7 | +0.5% | 249,800 |
| 2024/09/06 | 1,409 | 1,449 | 1,403 | 1,411 | +23 | +1.7% | 296,300 |
| 2024/09/05 | 1,372 | 1,412 | 1,362 | 1,388 | +4 | +0.3% | 156,900 |
| 2024/09/04 | 1,381 | 1,411 | 1,359 | 1,384 | -30 | -2.1% | 320,500 |
| 2024/09/03 | 1,418 | 1,429 | 1,401 | 1,414 | -34 | -2.3% | 452,800 |
| 2024/09/02 | 1,486 | 1,500 | 1,445 | 1,448 | -22 | -1.5% | 159,100 |
| 2024/08/30 | 1,470 | 1,480 | 1,448 | 1,470 | +11 | +0.8% | 184,300 |
| 2024/08/29 | 1,460 | 1,461 | 1,441 | 1,459 | -9 | -0.6% | 124,300 |
| 2024/08/28 | 1,460 | 1,469 | 1,423 | 1,468 | +5 | +0.3% | 193,300 |
| 2024/08/27 | 1,437 | 1,463 | 1,417 | 1,463 | +32 | +2.2% | 150,500 |
| 2024/08/26 | 1,428 | 1,446 | 1,416 | 1,431 | +5 | +0.4% | 145,900 |
| 2024/08/23 | 1,416 | 1,427 | 1,401 | 1,426 | +8 | +0.6% | 134,200 |
| 2024/08/22 | 1,448 | 1,472 | 1,403 | 1,418 | -10 | -0.7% | 210,700 |
| 2024/08/21 | 1,462 | 1,466 | 1,405 | 1,428 | -29 | -2% | 247,800 |
| 2024/08/20 | 1,395 | 1,463 | 1,393 | 1,457 | +92 | +6.7% | 427,000 |
| 2024/08/19 | 1,422 | 1,425 | 1,365 | 1,365 | -72 | -5% | 323,600 |
151～
200
件表示中 / 2805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 | 128,700円 | +14.1% | +20.1% | 2.02% | 21.98倍 | 7.55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 |
| カナモト | 310,000円 | +2.6% | +13.7% | 2.90% | 10.28倍 | 0.76倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| 帝国ホテル | 97,800円 | +6.6% | -17.6% | 0.61% | 70.31倍 | 2.56倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。２４年度から３１年度まで東京を大型建て替え |
| 日管財ＨＤ | 270,700円 | +5.8% | +2.3% | 1.99% | 16.12倍 | 1.47倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| ニシオＨＤ | 388,000円 | +4.5% | +2.3% | 3.30% | 9.13倍 | 0.80倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
市場注目の銘柄
チャート関連のコラム
