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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 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 |
| 2024/06/06 | 1,460 | 1,465 | 1,421 | 1,424 | -8 | -0.6% | 202,400 |
| 2024/06/05 | 1,466 | 1,473 | 1,422 | 1,432 | -50 | -3.4% | 153,500 |
| 2024/06/04 | 1,442 | 1,491 | 1,441 | 1,482 | +19 | +1.3% | 198,500 |
| 2024/06/03 | 1,450 | 1,473 | 1,446 | 1,463 | +25 | +1.7% | 167,000 |
| 2024/05/31 | 1,373 | 1,444 | 1,365 | 1,438 | +50 | +3.6% | 361,500 |
| 2024/05/30 | 1,402 | 1,457 | 1,378 | 1,388 | +46 | +3.4% | 633,500 |
| 2024/05/29 | 1,370 | 1,374 | 1,336 | 1,342 | -31 | -2.3% | 89,500 |
| 2024/05/28 | 1,392 | 1,401 | 1,367 | 1,373 | -27 | -1.9% | 142,600 |
| 2024/05/27 | 1,388 | 1,405 | 1,382 | 1,400 | +26 | +1.9% | 108,300 |
| 2024/05/24 | 1,384 | 1,388 | 1,368 | 1,374 | -35 | -2.5% | 128,300 |
| 2024/05/23 | 1,401 | 1,413 | 1,394 | 1,409 | +7 | +0.5% | 64,800 |
| 2024/05/22 | 1,420 | 1,432 | 1,402 | 1,402 | -21 | -1.5% | 121,500 |
| 2024/05/21 | 1,464 | 1,492 | 1,423 | 1,423 | -29 | -2% | 170,900 |
| 2024/05/20 | 1,430 | 1,465 | 1,426 | 1,452 | +13 | +0.9% | 81,000 |
| 2024/05/17 | 1,425 | 1,454 | 1,412 | 1,439 | ±0 | ±0% | 118,300 |
| 2024/05/16 | 1,481 | 1,481 | 1,427 | 1,439 | -40 | -2.7% | 164,600 |
| 2024/05/15 | 1,477 | 1,506 | 1,469 | 1,479 | +16 | +1.1% | 225,100 |
| 2024/05/14 | 1,435 | 1,469 | 1,432 | 1,463 | +41 | +2.9% | 277,200 |
| 2024/05/13 | 1,446 | 1,449 | 1,418 | 1,422 | -29 | -2% | 344,500 |
| 2024/05/10 | 1,505 | 1,509 | 1,451 | 1,451 | -94 | -6.1% | 394,200 |
| 2024/05/09 | 1,500 | 1,579 | 1,480 | 1,545 | -59 | -3.7% | 558,200 |
| 2024/05/08 | 1,589 | 1,626 | 1,585 | 1,604 | +8 | +0.5% | 234,400 |
| 2024/05/07 | 1,558 | 1,613 | 1,552 | 1,596 | +58 | +3.8% | 184,100 |
| 2024/05/02 | 1,542 | 1,558 | 1,529 | 1,538 | -9 | -0.6% | 139,800 |
| 2024/05/01 | 1,559 | 1,565 | 1,538 | 1,547 | -32 | -2% | 105,400 |
| 2024/04/30 | 1,586 | 1,586 | 1,550 | 1,579 | -1 | -0.1% | 150,200 |
| 2024/04/26 | 1,573 | 1,588 | 1,544 | 1,580 | -3 | -0.2% | 207,100 |
| 2024/04/25 | 1,579 | 1,608 | 1,579 | 1,583 | +3 | +0.2% | 147,500 |
| 2024/04/24 | 1,566 | 1,626 | 1,561 | 1,580 | +11 | +0.7% | 162,700 |
| 2024/04/23 | 1,588 | 1,597 | 1,566 | 1,569 | +5 | +0.3% | 97,800 |
201～
250
件表示中 / 2776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 | 102,100円 | +17.4% | +33.7% | 2.06% | 20.37倍 | 6.31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 |
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40倍 | 1.13倍 |
|
総合建設コンサル首位。日本工営が持株会社化。東京海上ＨＤによるＴＯＢ成立、上場廃止へ |
| アストロスケール | 79,700円 | -19.4% | - | 0.00% | - | 7.19倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
| インフォマート | 34,500円 | +24.7% | +92.3% | 1.29% | 57.60倍 | 7.16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％ |
| Ｍ＆Ａキャピ | 274,900円 | +23.4% | +27.0% | 1.89% | 15.91倍 | 2.15倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
市場注目の銘柄
チャート関連のコラム
