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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/16 | 1,441 | 1,452 | 1,408 | 1,437 | +10 | +0.7% | 252,200 |
| 2024/08/15 | 1,429 | 1,438 | 1,419 | 1,427 | +3 | +0.2% | 161,600 |
| 2024/08/14 | 1,431 | 1,441 | 1,403 | 1,424 | -18 | -1.2% | 285,600 |
| 2024/08/13 | 1,402 | 1,444 | 1,384 | 1,442 | +48 | +3.4% | 274,100 |
| 2024/08/09 | 1,471 | 1,500 | 1,361 | 1,394 | -47 | -3.3% | 262,900 |
| 2024/08/08 | 1,428 | 1,493 | 1,421 | 1,441 | -28 | -1.9% | 224,800 |
| 2024/08/07 | 1,455 | 1,519 | 1,390 | 1,469 | +34 | +2.4% | 745,700 |
| 2024/08/06 | 1,435 | 1,435 | 1,435 | 1,435 | +300 | +26.4% | 47,800 |
| 2024/08/05 | 1,214 | 1,257 | 1,094 | 1,135 | -139 | -10.9% | 553,500 |
| 2024/08/02 | 1,343 | 1,363 | 1,274 | 1,274 | -140 | -9.9% | 391,200 |
| 2024/08/01 | 1,457 | 1,477 | 1,408 | 1,414 | -70 | -4.7% | 181,900 |
| 2024/07/31 | 1,440 | 1,484 | 1,440 | 1,484 | +20 | +1.4% | 113,600 |
| 2024/07/30 | 1,482 | 1,482 | 1,444 | 1,464 | -16 | -1.1% | 138,700 |
| 2024/07/29 | 1,477 | 1,488 | 1,450 | 1,480 | +11 | +0.7% | 286,900 |
| 2024/07/26 | 1,473 | 1,498 | 1,466 | 1,469 | -11 | -0.7% | 118,500 |
| 2024/07/25 | 1,510 | 1,512 | 1,480 | 1,480 | -57 | -3.7% | 164,200 |
201～
250
件表示中 / 2839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 | 122,400円 | +14.1% | +20.1% | 2.12% | 20.94倍 | 7.19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 |
| インフォマート | 44,000円 | +24.7% | +92.3% | 1.01% | 73.46倍 | 8.61倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| 乃村工 | 93,800円 | +3.2% | +6.0% | 3.62% | 14.95倍 | 1.93倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| ナガワ | 661,000円 | +7.7% | +18.7% | 1.51% | 25.82倍 | 1.72倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| ＵＴ ＧＲＯＵＰ | 258,800円 | +0.8% | +42.7% | 6.29% | 12.92倍 | 3.40倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
市場注目の銘柄
チャート関連のコラム
