52週安値更新 2023.07.18

52週安値更新 52週安値
52週安値更新
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
ピクセラ 6731-33.3332-1150.003,980,9003,505,7503,224,0371,4310.000.36-6.26120電子テクノロジー-71.43-71.43-33.33-33.33-33.332333623346
ビザスク 4490-20.251,3001,201-3057426.45464,20076,98054,69713,8230.003.43-32.91442テクノロジーサービス-8.18-30.70-18.24-15.42-16.831,4261,4341,4101,4861,6501,3871,4251,4381,5031,746
ウッドフレ 8886-14.681,7991,836-3165220.4322,8003,1501,6533,1380.000.39-158.190耐久消費財-19.30-4.77-10.61-9.11-13.882,0942,0912,1002,0652,2812,0472,0852,0832,1272,317
ABEJA 5574-10.925,5805,060-62092913.151,029,1001,073,450000.000.000.000テクノロジーサービス1.611.611.61-26.02-21.556,4527,2190006,0986,940000
AEROE 7409-9.865,6005,120-560014.52296,000988,900000.000.000.000電子テクノロジー202.96202.96202.96202.96-26.126,00400005,6920000
サインポス 3996-9.81507478-521911.11366,700160,020103,6836,7770.004.31-10.38165ヘルスサービス-26.57-17.44-13.25-5.35-10.99521519523538613512519525550618
ANAP 3189-8.81268269-26813.46107,20027,74014,8601,5160.0012.04-162.55152小売業-23.14-17.74-8.19-4.61-6.92290283285296324285285287298317
グリッド 5582-8.634,9654,500-425011.19234,5000000.000.000.000テクノロジーサービス110.28110.28110.28110.28-15.734,94700004,6290000
W TOK 9159-8.464,4804,165-38509.90132,200323,340000.000.000.000商業サービス-40.50-40.50-40.50-40.50-11.854,48100004,4990000
アスタリス 6522-8.26801800-723311.79161,40054,32042,90000.000.000.000テクノロジーサービス-37.55-34.96-19.27-14.53-11.318509189231,0101,1588498989361,0111,200
ファースト 1430-6.53730730-511813.19353,10097,45073,8639,4316.361.10114.710耐久消費財2.103.84-20.31-3.95-9.65780783827843778770786810814796
ブリッジコ 9225-5.885,1004,800-3006917.9233,200271,180010,2470.0015.510.000商業サービス16.7916.7916.7916.79-5.885,12800005,1210000
メディカル 3645-5.43397383-2279.46289,60065,78055,9303,57017.711.9821.63163商業サービス-5.67-4.25-4.25-4.01-3.77397399398401411395398399402413
シーユーシ 9158-5.363,1503,090-1753876.53192,000240,320094,7840.007.660.002,994商業サービス-30.25-30.25-30.25-30.25-8.443,31000003,2750000
インターア 7725-5.121,1961,148-62576.05421,700286,180158,86713,31212.741.2390.130電子テクノロジー-24.47-23.72-20.17-20.00-19.151,2791,3591,3881,4181,4621,2441,3441,3811,4171,507
クラダシ 5884-4.91626601-3105.33221,000577,510000.000.000.000小売業-24.88-24.88-24.88-24.88-6.2464000006340000
ノイルイミ 4893-4.82556533-27579.37291,100758,290024,1940.005.350.0019ヘルステクノロジー-23.31-23.31-23.31-23.31-13.3356800005680000
ミスターマ 8203-4.16591599-2695.75173,80056,52057,07320,7466.440.6192.96722小売業-8.55-6.41-4.01-3.85-4.77619625621637647616622625632636
交換できる 7695-2.983,1953,090-95824.248,0007,4406,3107,24338.626.6881.9479小売業-31.03-29.05-8.71-8.04-6.363,1963,2923,3463,3813,9663,1863,2733,3373,4883,726
ポールトゥ 3657-2.85736717-21182.93185,200116,190121,15727,95952.641.5113.622,998テクノロジーサービス-13.20-15.35-18.34-11.26-4.14742773867875884738777830860891
文教堂グル 9978-2.503939-112.5634,50084,80061,8771,71531.451.431.59165小売業-9.30-7.14-2.50-2.50-2.5040404040414040404042
ホームポジ 2999-2.42445444-11213.6278,700113,45051,7932,7250.000.64-2.3291耐久消費財-15.11-8.26-15.43-23.45-26.12522579584565545503565574565551
レノバ 9519-2.391,5051,472-36543.431,150,5001,025,7901,371,663118,73043.682.7034.13280公益事業-37.41-38.74-28.33-4.54-2.391,4991,5811,6151,8142,2781,5011,5581,6481,8182,083
東京個別指 4745-2.32474464-1173.67224,100166,840102,24025,78825.432.9918.25554商業サービス-12.12-12.29-13.91-12.45-7.75485508523526528481504517524535
ココルポー 9346-2.303,2503,180-751992.8440,50060,02062,49000.000.000.000ヘルスサービス-23.10-23.10-43.82-21.48-3.783,3073,7614,401003,3003,6874,33300
アライドア 6081-2.28391385-9132.60214,700156,880265,0035,6059.231.7342.01217商業サービス-68.65-68.16-44.60-7.67-7.00398424444589892397417474600738
メディカル 3902-2.18694673-15213.43349,200229,280300,40726,83030.877.3121.80257テクノロジーサービス-25.55-26.45-24.55-8.93-6.14699725737807901694717748799888
ウェルビー 6556-2.13422413-9184.15265,400253,480238,17312,1480.003.36-47.811,343商業サービス-42.88-41.00-34.55-12.87-11.18431451509574682429453499560656
メディアリ 6659-2.134746-124.44147,200207,820297,3671,2530.000.62-22.1377電子テクノロジー-44.58-40.26-20.69-8.00-2.1346495158724648515880
マクロミル 3978-2.01792782-16172.70230,200171,970275,54031,56313.000.9860.712,970商業サービス-27.39-27.99-13.11-8.75-3.58797821854892989796819850894946
窪田製薬ホ 4596-1.9810199-222.02158,200161,640212,5435,6230.001.37-35.517ヘルステクノロジー-14.66-12.39-13.16-1.98-1.98100102102108116100101103108121
21LAD 3346-1.83109107-236.8618,3006,1203,5101,55790.5512.771.1898消費者サービス-1.830.940.94-6.96-6.96112115113110109111113112111110
ブイキュー 3681-1.77450443-8142.97482,300335,230314,09710,9460.001.82-7.58360テクノロジーサービス-38.47-39.06-15.62-9.96-5.54458476491514662455472493541667
グローバル 2254-1.721,005973-1704.917,9230000.000.000.0000-4.04-4.04-4.04-4.04-4.040000000000
ZOZO 3092-1.682,8352,805-48512.532,145,9001,315,2001,395,613855,16021.2810.98131.821,555小売業-13.96-10.67-9.52-4.64-1.582,8432,9352,9392,9743,0762,8432,9012,9382,9803,030
パーク24 4666-1.561,7721,739-28523.222,039,9002,039,2401,706,070301,22428.237.4165.014,970消費者サービス-23.19-15.42-15.42-18.40-5.751,7881,9422,0602,0162,0341,7821,9081,9982,0242,016
ジェイホー 2721-1.43210207-3102.4347,300103,31080,3031,4130.002.73-53.839非エネルギー鉱物-23.90-22.76-40.35-13.75-10.00214232246280283214230248265278
ZUU 4387-1.42710695-10132.164,0002,2803,8673,34936.722.4618.96140商業サービス-28.86-28.72-37.39-6.21-1.28703724766897954703721776851952
IFREE 2870-1.2731,89031,850-4106361.358,9108,8217,62800.000.000.000その他-53.03-48.30-30.69-6.38-7.9533,22834,36937,42243,344032,91934,42037,50042,7460
ビーグリー 3981-1.261,1111,097-14171.8344,70019,84023,0076,66211.421.0496.88197テクノロジーサービス-5.51-4.11-12.24-5.02-1.351,1151,1431,1541,1951,2251,1121,1351,1571,1821,226
国際のET 1552-1.21660655-8191.38699,3181,536,2771,794,35400.000.000.000その他-55.65-48.87-37.56-16.88-9.036787248411,0201,3766777288339991,294
プロジェク 9246-1.192,8492,834-341612.6390,50093,42096,52316,57525.635.79115.44167商業サービス-51.88-53.46-43.15-14.38-6.932,9363,1773,6124,3215,2712,9263,1683,5944,1644,639
フィル・カ 3267-1.02785776-8321.4287,20048,35029,7534,36247.131.6316.4752消費者サービス-16.11-21.06-13.39-14.82-17.458699169059551,0028469019169461,034
UBICO 3937-1.011,3921,378-14602.88131,900168,550117,50716,53228.973.9648.681,065テクノロジーサービス-37.93-40.40-35.18-20.30-6.641,4271,5751,7821,9172,0361,4221,5521,7241,8672,032
東京機械製 6335-0.85471467-482.1738,40010,4209,6174,1107.300.5464.02290製造加工-13.04-16.16-12.71-3.51-1.48471474491511546470475489512568
フォーライ 3477-0.82610604-563.3911,4002,6402,0872,43610.240.7258.9798耐久消費財-0.66-2.27-1.15-1.95-1.63610614615622660609612615624642
ペッパーフ 3053-0.82122121-143.36805,200565,750533,2835,9440.003.70-54.79343消費者サービス-34.24-28.40-26.22-7.63-4.72125129138153174124129137152185
アサカ理研 5724-0.801,2751,244-10263.418,00010,4207,7036,34411.461.53108.57182非エネルギー鉱物-13.31-14.09-14.97-4.53-5.111,2731,3071,3241,3731,4531,2691,3001,3281,3651,401
グローバル 2253-0.701,001987-701.5217,5570000.000.000.0000-1.30-1.30-1.30-1.30-1.300000000000
IFREE 2842-0.6623,19523,195-1552200.6917,72713,99115,26100.000.000.000その他-31.09-27.61-16.62-3.17-4.0723,68624,09125,09826,92829,38723,57824,10025,09026,50927,917
YU-WA 7615-0.53188187-121.0720,40036,36024,5031,6620.000.51-41.49496小売業-6.03-5.56-7.88-4.10-1.58188192195199202188192195197201
城南進学研 4720-0.52386385-220.524,5003,1402,9473,1170.001.53-17.10393テクノロジーサービス-2.04-2.53-1.79-1.28-0.26386387389392395386387389391394
IFREE 2249-0.4927,68527,610-1353490.4947562745300.000.000.0000-16.51-16.51-16.51-4.18-5.0928,17828,92100028,06528,953000
コマースO 4496-0.46657654-3121.2310,2007,08012,5334,94311.121.8458.82182テクノロジーサービス-11.86-16.37-15.18-6.57-0.30658668695729763658668692721794
リログルー 8876-0.421,9161,903-8392.25305,400350,510470,273292,09114.534.24136.602,955金融-9.71-12.12-4.97-9.01-2.391,9111,9521,9992,0412,1031,9111,9471,9882,0292,068
上場インデ 2240-0.288,6938,677-24560.2817020015400.000.000.000その他-13.49-13.49-7.91-2.16-3.488,7738,8769,146008,7528,8899,11900
IFREE 2238-0.248,6518,641-21520.2510,5316,9466,81900.000.000.000その他-10.77-10.77-8.03-2.02-2.688,7308,8389,0729,36608,7128,8379,0319,3030
SMN 6185-0.23444442-140.684,3007,3106,3076,4340.001.37-8.67326テクノロジーサービス-4.95-2.00-3.28-2.86-1.56445451456455466445450453458479
日本エマー 6063-0.12866862-1180.811,8005,8904,6672,1744.191.35205.66234金融-20.04-19.44-4.43-8.30-2.60872900905929989872893907932977
かどや製油 26120.003,4253,4250150.295,2006,6305,43331,51313.670.96250.49555素材産業-3.11-1.58-2.70-1.01-0.293,4283,4503,4713,5213,5213,4293,4453,4693,4953,532
三ツ知 34390.009369360140.002005606674,7390.000.52-25.99502製造加工-14.83-14.75-12.93-8.06-1.379439771,0271,0571,0599429711,0101,0371,061
ディー・デ 37820.0012120540.0012,502,40012,852,7305,019,0035800.000.53-18.4560電子テクノロジー-82.09-82.09-81.54-75.51-29.4113324354611427405063
エムケイシ 39100.00360359061.128,10010,44025,8271,94813.381.2826.82134テクノロジーサービス-14.52-11.36-12.01-4.010.00359365387398424359366381395414
アトラグル 60290.00173172021.1615,10012,83014,5001,6940.001.29-3.52158ヘルスサービス-8.02-7.53-8.51-3.91-4.44176180180182186175179180182190
キムラタン 81070.002121015.0063,000224,810199,1404,9250.0025.34-6.3234非耐久消費財0.00-4.550.005.000.0020202121212120202121
ランド 89180.00890112.5026,591,50028,834,55025,839,52312,90343.191.760.2111金融0.00-10.00-10.000.000.0099991099999
RKB毎日 94070.005,6905,6000331.6190035032712,27618.350.34305.19659消費者サービス-4.27-5.88-4.11-1.41-0.885,6205,6525,7475,8105,9095,6175,6635,7305,7975,861
進学会ホー 97600.00292291020.695,80011,6107,6775,4550.000.45-91.07147商業サービス-4.28-2.68-1.690.00-0.34290292293298300291292293296304
札幌臨床検 97760.091,1101,1211110.993001,8801,1403,8166.570.35170.62938小売業-1.67-1.67-15.01-2.940.091,1181,1391,1831,1871,1901,1211,1371,1651,1811,211
エネクス・ 92860.1189,30089,3001003120.563,3462,3792,06149,08028.251.103,161.020金融-3.04-3.25-3.04-1.11-0.1189,34089,74091,10891,33692,45589,33289,78290,59391,20991,788
大泉製作所 66180.137497501120.8111,50017,72019,6676,93534.041.5522.031,609電子テクノロジー-7.75-11.45-3.72-6.13-1.96751774783796822753769781796820
エバラ食品 28190.462,8502,86313320.561,3007,8407,00728,27312.920.91221.59706非耐久消費財-6.13-4.57-6.59-3.54-1.582,8612,9172,9563,0243,0562,8652,9052,9502,9933,009
ジャパンク 71352.48243248642.4838,00043,78047,7937,3810.000.98-92.77298小売業-22.14-14.78-12.52-11.430.40244264275281298246260271281294
ブリーチ 91623.931,0531,1104206.27354,9000026,7530.0015.800.0071商業サービス-30.75-30.75-30.75-30.75-6.251,12600001,1440000
タイトルとURLをコピーしました