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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2024/01/10 | 1,372 | 1,393 | 1,359 | 1,377 | ±0 | ±0% | 213,800 |
| 2024/01/09 | 1,385 | 1,405 | 1,361 | 1,377 | +12 | +0.9% | 266,500 |
| 2024/01/05 | 1,442 | 1,442 | 1,365 | 1,365 | -84 | -5.8% | 345,200 |
| 2024/01/04 | 1,431 | 1,450 | 1,409 | 1,449 | -1 | -0.1% | 193,600 |
| 2023/12/29 | 1,455 | 1,459 | 1,444 | 1,450 | -8 | -0.5% | 86,400 |
| 2023/12/28 | 1,463 | 1,463 | 1,438 | 1,458 | -5 | -0.3% | 112,100 |
| 2023/12/27 | 1,438 | 1,466 | 1,427 | 1,463 | +47 | +3.3% | 206,300 |
| 2023/12/26 | 1,427 | 1,442 | 1,393 | 1,416 | -6 | -0.4% | 200,600 |
| 2023/12/25 | 1,438 | 1,457 | 1,417 | 1,422 | +7 | +0.5% | 198,500 |
| 2023/12/22 | 1,390 | 1,426 | 1,389 | 1,415 | +25 | +1.8% | 199,300 |
| 2023/12/21 | 1,366 | 1,403 | 1,360 | 1,390 | +24 | +1.8% | 264,300 |
| 2023/12/20 | 1,364 | 1,386 | 1,364 | 1,366 | +8 | +0.6% | 164,800 |
| 2023/12/19 | 1,327 | 1,360 | 1,318 | 1,358 | +28 | +2.1% | 164,100 |
| 2023/12/18 | 1,332 | 1,349 | 1,313 | 1,330 | +4 | +0.3% | 261,800 |
| 2023/12/15 | 1,299 | 1,336 | 1,299 | 1,326 | +27 | +2.1% | 289,200 |
| 2023/12/14 | 1,274 | 1,308 | 1,274 | 1,299 | +40 | +3.2% | 308,000 |
| 2023/12/13 | 1,255 | 1,272 | 1,247 | 1,259 | +11 | +0.9% | 146,700 |
| 2023/12/12 | 1,272 | 1,277 | 1,241 | 1,248 | -19 | -1.5% | 151,600 |
| 2023/12/11 | 1,267 | 1,283 | 1,250 | 1,267 | +20 | +1.6% | 159,200 |
| 2023/12/08 | 1,253 | 1,283 | 1,242 | 1,247 | -24 | -1.9% | 299,600 |
| 2023/12/07 | 1,296 | 1,302 | 1,267 | 1,271 | -25 | -1.9% | 172,200 |
| 2023/12/06 | 1,294 | 1,317 | 1,286 | 1,296 | +32 | +2.5% | 252,400 |
| 2023/12/05 | 1,260 | 1,277 | 1,257 | 1,264 | -6 | -0.5% | 206,700 |
| 2023/12/04 | 1,297 | 1,297 | 1,264 | 1,270 | -31 | -2.4% | 192,000 |
| 2023/12/01 | 1,338 | 1,354 | 1,299 | 1,301 | -25 | -1.9% | 209,900 |
| 2023/11/30 | 1,300 | 1,326 | 1,296 | 1,326 | +19 | +1.5% | 129,700 |
| 2023/11/29 | 1,301 | 1,323 | 1,297 | 1,307 | -3 | -0.2% | 109,900 |
| 2023/11/28 | 1,300 | 1,327 | 1,297 | 1,310 | ±0 | ±0% | 125,900 |
| 2023/11/27 | 1,332 | 1,339 | 1,304 | 1,310 | -10 | -0.8% | 162,100 |
301～
350
件表示中 / 2777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 | 78,900円 | -19.4% | - | 0.00% | - | 7.12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 | 34,800円 | +24.7% | +92.3% | 1.28% | 58.10倍 | 7.22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％ |
| ベル２４ＨＤ | 120,900円 | +4.5% | +4.7% | 4.96% | 10.98倍 | 1.27倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
市場注目の銘柄
チャート関連のコラム
