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 |
|---|---|---|---|---|---|---|---|
| 2014/03/14 | 1,250 | 1,275 | 1,146.3 | 1,168.8 | -131.2 | -10.1% | 1,327,600 |
| 2014/03/13 | 1,177.5 | 1,325 | 1,146.3 | 1,300 | +150 | +13% | 3,062,000 |
| 2014/03/12 | 1,195 | 1,207.5 | 1,145 | 1,150 | -80 | -6.5% | 541,200 |
| 2014/03/11 | 1,130 | 1,235 | 1,125 | 1,230 | +107.5 | +9.6% | 1,155,600 |
| 2014/03/10 | 1,130 | 1,145 | 1,115 | 1,122.5 | -6.3 | -0.6% | 328,000 |
| 2014/03/07 | 1,123.8 | 1,196.3 | 1,110 | 1,128.8 | +21.3 | +1.9% | 704,000 |
| 2014/03/06 | 1,115 | 1,117.5 | 1,077.5 | 1,107.5 | +1.2 | +0.1% | 362,800 |
| 2014/03/05 | 1,121.3 | 1,137.5 | 1,103.8 | 1,106.3 | +2.5 | +0.2% | 308,800 |
| 2014/03/04 | 1,096.3 | 1,140 | 1,090 | 1,103.8 | -25 | -2.2% | 302,400 |
| 2014/03/03 | 1,156.3 | 1,162.5 | 1,108.8 | 1,128.8 | -67.5 | -5.6% | 428,000 |
| 2014/02/28 | 1,196.3 | 1,216.3 | 1,182.5 | 1,196.3 | -27.5 | -2.2% | 417,600 |
| 2014/02/27 | 1,241.3 | 1,300 | 1,212.5 | 1,223.8 | -26.2 | -2.1% | 968,400 |
| 2014/02/26 | 1,345 | 1,385 | 1,250 | 1,250 | +3.7 | +0.3% | 1,916,400 |
| 2014/02/25 | 1,300 | 1,310 | 1,242.5 | 1,246.3 | -23.7 | -1.9% | 734,800 |
| 2014/02/24 | 1,225 | 1,282.5 | 1,225 | 1,270 | +48.7 | +4% | 656,400 |
| 2014/02/21 | 1,235 | 1,260 | 1,217.5 | 1,221.3 | +12.5 | +1% | 658,400 |
| 2014/02/20 | 1,285 | 1,320 | 1,200 | 1,208.8 | -56.2 | -4.4% | 1,435,600 |
| 2014/02/19 | 1,193.8 | 1,345 | 1,178.8 | 1,265 | +76.2 | +6.4% | 2,588,400 |
| 2014/02/18 | 1,160 | 1,197.5 | 1,155 | 1,188.8 | +16.3 | +1.4% | 592,800 |
| 2014/02/17 | 1,227.5 | 1,241.3 | 1,147.5 | 1,172.5 | -41.3 | -3.4% | 800,000 |
| 2014/02/14 | 1,280 | 1,317.5 | 1,212.5 | 1,213.8 | -73.7 | -5.7% | 1,138,400 |
| 2014/02/13 | 1,287.5 | 1,387.5 | 1,250 | 1,287.5 | -60 | -4.5% | 1,832,400 |
| 2014/02/12 | 1,248.8 | 1,407.5 | 1,198.8 | 1,347.5 | +116.2 | +9.4% | 4,788,800 |
| 2014/02/10 | 1,312.5 | 1,337.5 | 1,215 | 1,231.3 | -31.2 | -2.5% | 1,576,800 |
| 2014/02/07 | 1,387.5 | 1,415 | 1,262.5 | 1,262.5 | -250 | -16.5% | 4,618,400 |
| 2014/02/06 | 1,307.5 | 1,520 | 1,300 | 1,512.5 | +240 | +18.9% | 6,068,400 |
| 2014/02/05 | 1,220 | 1,272.5 | 1,092.5 | 1,272.5 | +175 | +15.9% | 1,540,000 |
| 2014/02/04 | 1,155 | 1,195 | 1,055 | 1,097.5 | -180 | -14.1% | 1,892,400 |
| 2014/02/03 | 1,450 | 1,487.5 | 1,277.5 | 1,277.5 | -167.5 | -11.6% | 950,800 |
| 2014/01/31 | 1,547.5 | 1,620 | 1,372.5 | 1,445 | -52.5 | -3.5% | 1,061,200 |
| 2014/01/30 | 1,562.5 | 1,570 | 1,480 | 1,497.5 | -140 | -8.5% | 854,400 |
| 2014/01/29 | 1,700 | 1,702.5 | 1,600 | 1,637.5 | +32.5 | +2% | 944,000 |
| 2014/01/28 | 1,782.5 | 1,785 | 1,525 | 1,605 | -115 | -6.7% | 1,446,800 |
| 2014/01/27 | 1,717.5 | 1,802.5 | 1,690 | 1,720 | -110 | -6% | 1,463,200 |
| 2014/01/24 | 1,880 | 1,985 | 1,787.5 | 1,830 | -80 | -4.2% | 3,678,000 |
| 2014/01/23 | 1,937.5 | 2,182.5 | 1,875 | 1,910 | +40 | +2.1% | 10,211,600 |
| 2014/01/22 | 2,000 | 2,117.5 | 1,862.5 | 1,870 | -55 | -2.9% | 9,519,200 |
| 2014/01/21 | 1,737.5 | 1,925 | 1,705 | 1,925 | +250 | +14.9% | 4,943,600 |
| 2014/01/20 | 1,640 | 1,725 | 1,615 | 1,675 | +10 | +0.6% | 1,726,400 |
| 2014/01/17 | 1,630 | 1,757.5 | 1,607.5 | 1,665 | +42.5 | +2.6% | 3,618,400 |
| 2014/01/16 | 1,772.5 | 1,817.5 | 1,612.5 | 1,622.5 | -145 | -8.2% | 2,612,000 |
| 2014/01/15 | 1,942.5 | 2,015 | 1,755 | 1,767.5 | -100 | -5.4% | 6,136,400 |
| 2014/01/14 | 1,775 | 2,040 | 1,735 | 1,867.5 | +70 | +3.9% | 11,451,200 |
| 2014/01/10 | 1,915 | 1,960 | 1,685 | 1,797.5 | -192.5 | -9.7% | 9,661,600 |
| 2014/01/09 | 2,280 | 2,317.5 | 1,990 | 1,990 | -375 | -15.9% | 10,312,400 |
| 2014/01/08 | 2,270 | 2,607.5 | 2,252.5 | 2,365 | +132.5 | +5.9% | 22,104,000 |
| 2014/01/07 | 1,970 | 2,232.5 | 1,680 | 2,232.5 | +375 | +20.2% | 16,822,800 |
| 2014/01/06 | 1,682.5 | 1,857.5 | 1,637.5 | 1,857.5 | +250 | +15.6% | 7,444,000 |
| 2013/12/30 | 1,432.5 | 1,607.5 | 1,390 | 1,607.5 | +250 | +18.4% | 7,066,400 |
| 2013/12/27 | 1,392.5 | 1,497.5 | 1,300 | 1,357.5 | -60 | -4.2% | 7,650,800 |
2751～
2800
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
