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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,749 | 1,755 | 1,716 | 1,731 | -36 | -2% | 164,700 |
| 2024/03/22 | 1,786 | 1,788 | 1,748 | 1,767 | -9 | -0.5% | 107,800 |
| 2024/03/21 | 1,780 | 1,810 | 1,756 | 1,776 | +19 | +1.1% | 128,600 |
| 2024/03/19 | 1,742 | 1,773 | 1,735 | 1,757 | +16 | +0.9% | 133,600 |
| 2024/03/18 | 1,742 | 1,757 | 1,712 | 1,741 | +7 | +0.4% | 166,500 |
| 2024/03/15 | 1,701 | 1,759 | 1,681 | 1,734 | +20 | +1.2% | 565,200 |
| 2024/03/14 | 1,721 | 1,727 | 1,675 | 1,714 | -10 | -0.6% | 215,100 |
| 2024/03/13 | 1,791 | 1,791 | 1,716 | 1,724 | -60 | -3.4% | 218,800 |
| 2024/03/12 | 1,754 | 1,784 | 1,732 | 1,784 | +5 | +0.3% | 161,900 |
| 2024/03/11 | 1,768 | 1,779 | 1,731 | 1,779 | -29 | -1.6% | 325,700 |
| 2024/03/08 | 1,781 | 1,844 | 1,780 | 1,808 | +18 | +1% | 249,000 |
| 2024/03/07 | 1,820 | 1,852 | 1,788 | 1,790 | -20 | -1.1% | 266,300 |
| 2024/03/06 | 1,730 | 1,810 | 1,723 | 1,810 | +53 | +3% | 274,800 |
| 2024/03/05 | 1,727 | 1,759 | 1,713 | 1,757 | +37 | +2.2% | 230,000 |
| 2024/03/04 | 1,745 | 1,791 | 1,718 | 1,720 | -20 | -1.1% | 241,500 |
| 2024/03/01 | 1,730 | 1,764 | 1,727 | 1,740 | +32 | +1.9% | 177,300 |
| 2024/02/29 | 1,731 | 1,734 | 1,702 | 1,708 | -46 | -2.6% | 239,700 |
| 2024/02/28 | 1,730 | 1,776 | 1,715 | 1,754 | +22 | +1.3% | 285,100 |
| 2024/02/27 | 1,729 | 1,736 | 1,709 | 1,732 | +3 | +0.2% | 176,600 |
| 2024/02/26 | 1,685 | 1,736 | 1,671 | 1,729 | +57 | +3.4% | 206,500 |
| 2024/02/22 | 1,692 | 1,700 | 1,636 | 1,672 | -60 | -3.5% | 389,800 |
| 2024/02/21 | 1,690 | 1,734 | 1,680 | 1,732 | +75 | +4.5% | 453,000 |
| 2024/02/20 | 1,677 | 1,691 | 1,640 | 1,657 | -11 | -0.7% | 221,400 |
| 2024/02/19 | 1,621 | 1,669 | 1,608 | 1,668 | +48 | +3% | 267,400 |
| 2024/02/16 | 1,647 | 1,648 | 1,593 | 1,620 | +8 | +0.5% | 261,800 |
| 2024/02/15 | 1,636 | 1,636 | 1,586 | 1,612 | -23 | -1.4% | 245,100 |
| 2024/02/14 | 1,600 | 1,647 | 1,591 | 1,635 | +29 | +1.8% | 368,000 |
| 2024/02/13 | 1,626 | 1,638 | 1,593 | 1,606 | -20 | -1.2% | 264,000 |
| 2024/02/09 | 1,638 | 1,643 | 1,590 | 1,626 | -40 | -2.4% | 638,200 |
| 2024/02/08 | 1,741 | 1,753 | 1,648 | 1,666 | -18 | -1.1% | 1,108,500 |
| 2024/02/07 | 1,624 | 1,684 | 1,573 | 1,684 | +300 | +21.7% | 1,843,700 |
| 2024/02/06 | 1,433 | 1,436 | 1,382 | 1,384 | -27 | -1.9% | 341,200 |
| 2024/02/05 | 1,412 | 1,432 | 1,401 | 1,411 | +2 | +0.1% | 222,300 |
| 2024/02/02 | 1,400 | 1,418 | 1,391 | 1,409 | +18 | +1.3% | 138,200 |
| 2024/02/01 | 1,385 | 1,395 | 1,375 | 1,391 | -4 | -0.3% | 94,900 |
| 2024/01/31 | 1,404 | 1,419 | 1,386 | 1,395 | -9 | -0.6% | 149,700 |
| 2024/01/30 | 1,400 | 1,429 | 1,394 | 1,404 | +5 | +0.4% | 171,700 |
| 2024/01/29 | 1,378 | 1,417 | 1,375 | 1,399 | +31 | +2.3% | 157,800 |
| 2024/01/26 | 1,357 | 1,390 | 1,348 | 1,368 | +7 | +0.5% | 149,400 |
| 2024/01/25 | 1,375 | 1,379 | 1,353 | 1,361 | -19 | -1.4% | 137,800 |
| 2024/01/24 | 1,365 | 1,395 | 1,365 | 1,380 | +15 | +1.1% | 165,000 |
| 2024/01/23 | 1,377 | 1,395 | 1,362 | 1,365 | -12 | -0.9% | 183,000 |
| 2024/01/22 | 1,325 | 1,377 | 1,315 | 1,377 | +42 | +3.1% | 221,700 |
| 2024/01/19 | 1,369 | 1,370 | 1,331 | 1,335 | -27 | -2% | 257,700 |
| 2024/01/18 | 1,343 | 1,380 | 1,335 | 1,362 | +18 | +1.3% | 205,000 |
| 2024/01/17 | 1,353 | 1,380 | 1,344 | 1,344 | +11 | +0.8% | 277,400 |
| 2024/01/16 | 1,335 | 1,351 | 1,317 | 1,333 | +2 | +0.2% | 181,500 |
| 2024/01/15 | 1,350 | 1,351 | 1,328 | 1,331 | -31 | -2.3% | 164,200 |
| 2024/01/12 | 1,345 | 1,363 | 1,322 | 1,362 | +26 | +1.9% | 185,700 |
| 2024/01/11 | 1,385 | 1,385 | 1,331 | 1,336 | -41 | -3% | 330,500 |
301～
350
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
