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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/07/24 | 1,568 | 1,581 | 1,531 | 1,537 | -39 | -2.5% | 77,600 |
| 2024/07/23 | 1,567 | 1,582 | 1,554 | 1,576 | +15 | +1% | 116,400 |
| 2024/07/22 | 1,600 | 1,606 | 1,552 | 1,561 | -41 | -2.6% | 231,400 |
| 2024/07/19 | 1,607 | 1,608 | 1,582 | 1,602 | -42 | -2.6% | 151,300 |
| 2024/07/18 | 1,611 | 1,668 | 1,605 | 1,644 | +9 | +0.6% | 165,600 |
| 2024/07/17 | 1,644 | 1,659 | 1,630 | 1,635 | +3 | +0.2% | 75,100 |
| 2024/07/16 | 1,642 | 1,646 | 1,616 | 1,632 | ±0 | ±0% | 105,200 |
| 2024/07/12 | 1,575 | 1,645 | 1,575 | 1,632 | +61 | +3.9% | 263,000 |
| 2024/07/11 | 1,571 | 1,584 | 1,548 | 1,571 | +8 | +0.5% | 93,200 |
| 2024/07/10 | 1,560 | 1,571 | 1,545 | 1,563 | -11 | -0.7% | 118,300 |
| 2024/07/09 | 1,558 | 1,579 | 1,548 | 1,574 | +11 | +0.7% | 95,800 |
| 2024/07/08 | 1,556 | 1,569 | 1,547 | 1,563 | +20 | +1.3% | 126,600 |
| 2024/07/05 | 1,565 | 1,565 | 1,532 | 1,543 | -16 | -1% | 75,000 |
| 2024/07/04 | 1,573 | 1,573 | 1,543 | 1,559 | -13 | -0.8% | 114,200 |
| 2024/07/03 | 1,566 | 1,578 | 1,557 | 1,572 | +6 | +0.4% | 70,700 |
| 2024/07/02 | 1,544 | 1,583 | 1,530 | 1,566 | +24 | +1.6% | 140,400 |
| 2024/07/01 | 1,583 | 1,606 | 1,542 | 1,542 | -52 | -3.3% | 215,400 |
| 2024/06/28 | 1,566 | 1,594 | 1,556 | 1,594 | +29 | +1.9% | 151,300 |
| 2024/06/27 | 1,555 | 1,588 | 1,550 | 1,565 | +40 | +2.6% | 315,100 |
| 2024/06/26 | 1,512 | 1,548 | 1,511 | 1,525 | +15 | +1% | 306,000 |
| 2024/06/25 | 1,499 | 1,518 | 1,485 | 1,510 | +12 | +0.8% | 145,200 |
| 2024/06/24 | 1,556 | 1,556 | 1,498 | 1,498 | -38 | -2.5% | 119,500 |
| 2024/06/21 | 1,561 | 1,585 | 1,527 | 1,536 | -8 | -0.5% | 223,400 |
| 2024/06/20 | 1,557 | 1,565 | 1,535 | 1,544 | -33 | -2.1% | 138,000 |
| 2024/06/19 | 1,563 | 1,587 | 1,545 | 1,577 | +32 | +2.1% | 191,300 |
| 2024/06/18 | 1,527 | 1,553 | 1,527 | 1,545 | +27 | +1.8% | 307,500 |
| 2024/06/17 | 1,510 | 1,518 | 1,479 | 1,518 | +28 | +1.9% | 187,100 |
| 2024/06/14 | 1,465 | 1,514 | 1,462 | 1,490 | +30 | +2.1% | 210,700 |
| 2024/06/13 | 1,474 | 1,480 | 1,449 | 1,460 | +16 | +1.1% | 76,800 |
| 2024/06/12 | 1,455 | 1,463 | 1,438 | 1,444 | -21 | -1.4% | 123,800 |
| 2024/06/11 | 1,455 | 1,474 | 1,446 | 1,465 | +8 | +0.5% | 85,000 |
| 2024/06/10 | 1,444 | 1,468 | 1,433 | 1,457 | -2 | -0.1% | 144,900 |
| 2024/06/07 | 1,423 | 1,464 | 1,419 | 1,459 | +35 | +2.5% | 285,500 |
201～
250
件表示中 / 2806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 | 128,200円 | +14.1% | +20.1% | 2.03% | 21.90倍 | 7.52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 |
| 藤田観 | 980,000円 | +3.1% | -7.3% | 0.41% | 14.83倍 | 4.98倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| 帝国ホテル | 98,300円 | +6.6% | -17.6% | 0.61% | 70.67倍 | 2.57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 |
| エイチ・アイエス | 140,000円 | +13.6% | +5.3% | 1.43% | 13.59倍 | 1.90倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| 日管財ＨＤ | 271,500円 | +5.8% | +2.3% | 1.99% | 16.17倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
