52週高値更新 2022.09.15

52週高値更新 52週高値
52週高値更新
銘柄名 コード 前日比(%) 始値 終値 前日比 ATR(14) ボラティリティ(%) 出来高(当日) 出来高平均(10日) 出来高平均(1ヵ月) 時価総額(百万) PER:直近12ヶ月 PBR:通期 EPS:直近12ヶ月 従業員数 セクター パフォーマンス年初来 パフォーマンス6ヵ月 パフォーマンス3ヵ月 パフォーマンス1ヵ月 パフォーマンス1週間 SMA5 SMA20 SMA50 SMA100 SMA200 EMA5 EMA20 EMA50 EMA100 EMA200
VALUE 442220.201,7851,78530010916.8144,600138,47047,1334,210114.174.9111.740テクノロジーサービス130.03137.05122.85120.9281.401,4271,0218908438151,4541,109952883879
東急レクリ 963119.806,0506,0501,0008616.5313,3001,8301,42732,2370.001.17-0.66474消費者サービス22.1022.7219.3319.5719.575,2505,1095,0705,0605,0005,3845,1505,0925,0565,004
ギフトホー 927914.382,9993,46043511918.10547,000103,69062,45330,12720.867.31145.45486非耐久消費財28.4340.4269.6922.8316.773,1342,9982,7432,4542,4553,1703,0002,7882,6122,505
アサカ理研 572412.421,7901,92821311419.981,279,500283,700330,7338,67614.432.46118.89176非エネルギー鉱物62.9847.2957.7747.4011.641,7531,6221,4261,4071,3211,7811,6391,5001,4301,394
アクリート 439512.072,7323,04532818717.411,278,100466,6201,001,69315,97830.759.7390.2040通信107.71117.5092.4863.6222.782,7612,5822,1531,8321,5622,7822,5312,2401,9741,766
京都ホテル 972311.26708761771714.12146,70017,7806,9278,2530.007.84-28.05435消費者サービス23.7423.9417.4418.9117.26689657645642624700664652642634
コスモスイ 88449.07461505421210.20124,70039,12024,33715,68922.360.4420.71972金融10.5019.9519.6715.3019.95457436437434429466442437435432
アイペット 73398.152,1112,2821727814.0220,1006,6408,22322,974225.334.559.48545小売業4.829.7615.6618.483.452,1762,1012,0272,0162,0732,1952,1302,0632,0472,076
デコルテ・ 73728.031,1351,198895223.26254,60043,92033,9736,2887.111.64156.02357商業サービス21.6215.1922.6217.348.911,1251,0541,0069869811,1321,0711,0321,0141,037
日本ギア工 63566.58365389241710.36154,200144,790121,2105,19714.120.5925.87334製造加工48.4737.4645.6930.9813.41374342318293283373347323305296
HANAT 65616.121,9502,0291171169.80806,000334,110201,78024,0040.0018.36-156.25160消費者サービス193.21132.4253.2564.0336.171,8031,4801,3001,2831,0131,8351,5481,3881,2661,122
ABホテル 65655.981,8881,950110626.1445,30031,53027,25726,08330.313.9960.7135消費者サービス55.1362.6461.1635.0414.771,8621,6621,4381,3421,2691,8581,6871,5161,4011,321
クロスキャ 23075.701,4641,52082696.52145,000111,860188,67021,99823.755.1160.54765テクノロジーサービス60.3437.7461.3629.917.041,4811,3501,1661,0409761,4741,3661,2201,108986
AMGホー 88915.161,5151,58978546.1523,30018,32025,5674,3424.310.66350.61220金融53.3876.5669.5838.665.231,5391,3881,1481,0321,0121,5361,4021,2261,1081,028
ワットマン 99275.002,5842,45611710610.007,4002,9903,3805,21715.832.00147.78107流通サービス91.6584.1871.6318.4823.482,2792,0501,9021,6741,4872,3072,0901,9211,7491,574
学情 23014.861,3201,38064414.86207,300131,48071,78318,61613.681.5696.85249商業サービス26.7235.1652.8220.6319.071,2901,1881,1051,0181,0251,3031,2031,1231,0711,073
メディネッ 23704.85102108588.9123,555,10016,365,40011,170,35721,8080.003.76-6.7883ヘルステクノロジー111.76140.00100.0045.9527.061028876675810190797166
エージーピ 93774.7666168231209.8356,30015,72012,2009,0800.000.97-4.46679交通・輸送22.0025.8321.3522.4411.80643600580572558649610588576564
グリーンズ 65474.5987088839366.05120,00083,44071,90310,9320.008.12-169.200消費者サービス75.4960.8743.9234.9520.49830752658651589836758696655617
壽屋 78094.558,5808,9603904616.6171,400102,59063,34022,51114.124.71619.670小売業45.6992.27108.1349.5816.068,3886,7956,3905,4905,4608,3857,2096,4385,8655,227
FIG 43924.4244042518158.231,430,600504,860435,37711,95819.061.3421.67687電子テクノロジー29.5750.1842.1421.085.20410389353328313412390362340321
ベース 44814.127,3007,0802802407.1639,10013,57014,39761,69626.557.30269.37890テクノロジーサービス62.3926.6532.0916.648.926,8306,6076,1626,0275,4306,8586,6056,3056,0355,709
光ビジネス 39483.7979279529185.45152,30048,800105,3174,4043.590.56213.53387素材産業42.9966.3260.289.3510.88749732625562548758720653598560
西武ホール 90243.721,5151,56156404.962,655,9001,960,7101,272,713451,79919.521.4577.0921,367消費者サービス42.4320.8213.1211.5817.191,4701,4041,3641,3691,2731,4861,4161,3871,3581,319
イオンファ 43433.563,6503,7801301193.5693,20072,26090,45772,1500.006.15-153.574,140消費者サービス100.2193.6551.9922.7312.003,6503,4603,1382,7742,3533,6483,4553,1872,8792,565
サックスバ 99903.1067869821163.4169,50055,54044,46319,6710.000.78-5.93555小売業33.7239.6029.2614.6111.15667632620587549672640619595576
サンリオ 81362.393,7803,85090943.59450,500319,660294,003302,911174.296.9421.571,181小売業53.6961.4354.8715.108.763,7393,6203,3432,9872,7153,7523,6063,3713,1082,824
YKT 26932.353423488113.8871,70057,42057,1273,9475.220.5765.15139流通サービス25.1842.0419.5917.579.43336323305293279337323310297288
ダブル・ス 66192.303,1202,979671558.9016,999,10021,483,34015,164,733160,5690.005.18-8.741,321素材産業274.25291.97120.6735.2912.032,9242,5302,1511,7541,3002,8932,5862,2421,8851,513
コシダカホ 21572.2589890820272.23392,300526,060786,82372,40157.373.9815.97768消費者サービス45.2832.3617.628.7410.06883843780772710884846806772729
TSIホー 36082.144204299112.87396,000348,380339,35037,94856.320.397.464,521非耐久消費財23.6332.0023.9913.199.44418394364349340418396374359347
昭和鉄工 59532.042,0022,00240272.005004003731,6170.000.32-133.47377製造加工11.4113.757.060.104.161,9771,9571,8791,8471,8541,9781,9521,9041,8741,870
九州旅客鉄 91421.963,0853,12560543.751,755,600894,290765,657481,56625.031.24122.4414,872交通・輸送29.1920.8918.6010.357.203,0372,9212,8322,7392,6073,0482,9402,8532,7672,679
日本スキー 60401.8471071813133.5528,90025,94014,60010,691333.602.212.110消費者サービス13.2515.258.138.465.43700683681676654702686680673664
近鉄グルー 90411.784,7954,86085932.41628,500555,360556,533908,13620.322.40234.9726,605交通・輸送49.0835.0024.143.405.084,7494,6784,5014,1983,8024,7664,6714,5094,2714,049
マツキヨコ 30881.725,8805,9101001472.90757,400545,810492,237787,54321.531.77276.426,692小売業39.7235.2422.749.449.655,7485,5475,2765,0704,6595,7675,5475,3445,1214,907
中西製作所 59411.591,7601,78828311.886,5003,3703,87711,0929.700.65181.51589製造加工49.0035.6634.5411.756.941,7541,6761,5871,4391,3471,7531,6871,5941,4951,385
京成電鉄 90091.513,9804,03560922.41408,300473,340453,463669,921194.581.8120.4310,855交通・輸送29.5318.1616.124.138.473,9503,8283,7163,5993,4203,9543,8433,7493,6413,541
サンコール 59851.3673874810152.6086,20081,250121,35322,14821.020.6035.372,280製造加工19.1155.5120.269.043.89741720669633574740717681641591
西日本旅客 90211.325,6645,747751103.452,235,6001,443,0101,356,6331,383,2410.001.43-129.3046,779交通・輸送18.4711.3123.198.977.665,5925,3645,1084,9964,9745,6155,3955,2075,0995,129
クリーク・ 47631.312,5472,56133774.43103,10067,65060,68356,35221.984.67116.101,840商業サービス23.3044.3639.955.178.202,5622,4102,3382,1722,0302,5342,4372,3342,2152,068
GA TE 34911.311,8741,78523879.301,547,800407,290276,44364,2010.003.31-31.21739テクノロジーサービス36.99104.7067.4520.6910.531,7301,5871,4251,2261,1481,7301,6041,4571,3261,302
ルックホー 80291.282,1792,20728732.4844,90060,41073,15716,7236.450.63338.091,184非耐久消費財81.3543.3145.0133.435.602,1631,9841,8011,6921,5372,1612,0121,8561,7331,602
リゾートト 46811.072,3432,35325481.46403,500371,570366,297247,11822.802.43106.347,903消費者サービス25.8311.3116.035.378.382,2962,2282,1702,1512,0572,3022,2362,1952,1522,083
リックソフ 44291.072,5362,54227956.2389,40037,06029,19311,29828.224.9690.7893テクノロジーサービス58.9758.1865.4915.656.182,4602,3682,1151,8501,7392,4742,3632,1641,9801,939
阪急阪神ホ 90421.044,3404,36045731.86483,700543,570598,5571,039,71429.681.19145.4322,869交通・輸送32.3222.4725.836.474.314,3124,1743,9793,7583,5934,3074,1854,0193,8493,697
東武鉄道 90011.043,3803,41035622.38421,200478,530489,780704,09735.781.5694.3319,621交通・輸送29.4114.7816.143.334.443,3683,2813,2003,0962,9443,3683,2943,2173,1263,037
ジェイ・エ 34800.963,6753,69035743.1450,70044,92029,44338,5178.891.66418.391,093金融17.5213.1915.318.215.133,6023,4923,3483,3583,2213,6153,5043,4133,3533,296
京阪ホール 90450.833,6153,66030742.21232,100217,300239,983389,08823.071.55157.376,667交通・輸送38.4322.4914.554.135.783,6053,5103,4073,2523,0193,6083,5213,4243,2963,224
共立メンテ 96160.836,1206,110501482.15393,400343,470259,537236,27960.163.35103.345,639消費者サービス50.3131.4027.2916.839.505,9725,5455,2275,0434,6475,9675,6235,3425,0914,773
大戸屋ホー 27050.823,0703,09025160.817,6005,8504,86722,19015.9265.43215.00557消費者サービス14.444.506.443.521.983,0603,0142,9942,9402,8563,0623,0232,9912,9492,884
ウェルネッ 24280.806236305223.69489,700579,250253,13011,76422.201.5928.240テクノロジーサービス34.9041.2635.7836.367.69611540489484471611554512494488
三菱HCキ 85930.74680685580.742,772,2002,894,5903,143,283976,2069.920.7468.758,803金融18.7221.4510.664.582.09682672651631606681671655637618
ヨンキュウ 99550.712,6782,69019270.862,8002,1002,22332,63514.751.03181.06136素材産業20.7416.4015.457.340.152,6742,5872,5082,4082,3152,6732,6052,5212,4392,335
エイチ・ツ 82420.621,1441,1437302.81613,100867,680629,557140,55833.570.5934.289,856小売業38.0434.3117.2322.6411.191,1331,0189919709001,1231,0451,003971933
ふくおかフ 83540.592,5202,54215391.63711,600501,400503,517480,3708.580.51294.487,830金融27.747.034.653.764.352,5212,4762,4042,3772,2902,5182,4742,4302,3862,306
日本駐車場 23530.53186189153.763,384,7004,857,2902,155,91361,37019.566.089.620商業サービス35.0019.6215.2415.2418.13183166167165154182170167164159
パン・パシ 75320.522,7102,68314652.061,952,5002,109,4801,910,6131,591,57426.064.05102.890小売業66.5447.5848.0712.644.642,6442,5352,3042,1431,9582,6472,5272,3602,2132,124
キユーソー 93690.511,3511,3757283.0622,70025,72021,22734,00419.620.8869.726,568交通・輸送49.1345.5026.3811.975.201,3561,3031,2441,1701,0521,3551,3091,2511,1821,095
構造計画研 47480.452,8972,90913340.695,2003,6609,40015,15811.221.89258.10621工業サービス12.9711.5412.324.604.122,8662,8312,6852,6422,5872,8742,8142,7312,6722,639
不二硝子 52120.401,6851,501610220.001,513,500169,98084,8133,07364.531.0723.17191素材産業9.1664.0455.2240.2825.611,3231,2461,1721,0611,1071,3681,2571,1811,1281,158
岩塚製菓 22210.244,1004,10010261.232,5001,1401,07722,92118.970.33215.62881非耐久消費財4.464.194.191.490.004,0944,0954,0664,0103,9494,0954,0884,0624,0243,991
大森屋 29170.23888890280.792,1002,6903,4974,4685.770.42153.83134非耐久消費財14.5412.2310.293.491.02888880850828808888878857837820
ワシントン 46910.008808700283.93115,80031,41030,17310,4880.003.12-104.250消費者サービス34.2634.6721.5112.265.45855857771733686860839793751722
三ツ星ベル 5192-0.603,3703,330-20572.11163,500150,240136,60397,55514.241.11235.184,201製造加工53.1760.5620.353.583.103,3063,2473,1422,8622,4633,3083,2453,1232,9002,602
湖池屋 2226-0.735,4805,440-40330.741,2001,3601,18729,23132.442.08168.91909非耐久消費財5.845.024.023.030.935,4325,3705,3095,2595,2135,4335,3785,3245,2775,221
愛知電機 6623-0.773,2503,225-25551.712,2004,9804,87030,8434.760.50682.272,676製造加工15.6717.7018.356.793.203,2113,1242,9762,8552,8133,2133,1283,0132,9182,845
リックス 7525-1.542,1392,107-33532.5216,70033,51037,22717,4857.960.91268.92675製造加工40.2825.4915.2010.088.332,0931,9751,9831,9011,7292,0852,0011,9611,8951,791
マルイチ産 8228-1.791,1431,100-20154.108,2001,6501,38024,72431.661.0835.371,059非耐久消費財7.115.772.61-1.79-1.961,1171,1101,1011,0891,0641,1121,1091,1011,0891,075
ダイコク電 6430-2.091,3441,311-28182.5227,00023,69017,96019,79417.130.6478.18625テクノロジーサービス6.765.569.712.181.161,3131,2981,2761,2431,2341,3141,2981,2771,2561,223
神姫バス 9083-2.143,4903,425-75422.191,4001,6601,13321,0757.480.49467.653,040交通・輸送8.213.477.543.794.743,3933,3053,2923,2493,2173,3963,3233,2923,2643,235
三光合成 7888-2.20504489-11184.31498,900307,560308,17015,2428.420.6759.412,509製造加工21.6445.5446.8522.564.71480456410376368482457421396386
ファブリカ 4193-2.733,4603,385-951413.4017,60015,69025,05017,57228.927.23135.00163テクノロジーサービス30.8044.4130.696.959.903,3563,1873,0052,8642,6203,3443,1893,0532,9152,908
タイトルとURLをコピーしました