52週安値更新 2023.08.07

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
スクウェア 9684-12.655,5665,561-80518917.324,304,900984,100839,353761,07317.922.10310.844,712テクノロジーサービス-9.28-8.39-15.74-12.15-14.536,2886,3886,5646,5166,4066,1496,3966,4996,4876,398
エコナビス 5585-10.053,2752,883-322014.31896,9000000.000.000.000テクノロジーサービス-12.64-12.64-12.64-12.64-8.623,26100003,1420000
LABOR 5586-8.501,1921,109-103010.792,788,5000000.000.000.000テクノロジーサービス-7.20-7.20-7.20-7.20-7.201,24300001,2340000
サンコール 5985-8.43452478-441215.49586,700163,890111,77315,6660.000.38-12.922,262製造加工-25.20-26.35-18.01-10.99-11.81522526521544593513526530547571
共栄タンカ 9130-3.35830836-29176.7942,70023,61014,9076,6158.790.3695.1063交通・輸送-12.83-12.37-9.03-2.79-3.02859858851879909855859862877901
リンナイ 5947-3.072,7512,860-91627.471,469,600543,110431,300439,14618.761.15152.4311,150製造加工-12.72-12.98-12.94-6.23-9.002,9943,0723,0503,1453,2232,9683,0523,0843,1313,194
文教堂グル 9978-2.503939-115.26470,400121,53083,4271,71531.451.431.59165小売業-9.30-7.14-4.88-2.500.0040404040414040404042
ロジネット 9027-2.203,1953,110-70322.733,0001,3301,70018,2977.000.96444.241,754交通・輸送-5.90-9.72-3.72-5.47-2.513,1753,2153,2263,2733,3023,1633,1983,2263,2553,264
テスホール 5074-2.10520512-11313.16724,600647,280780,95636,85211.941.0543.17350金融-26.74-33.84-38.09-28.39-13.95533600683716724534601662698743
双信電機 6938-2.02345339-752.3745,90027,31023,4575,917132.920.502.55832電子テクノロジー-9.84-10.08-10.79-7.38-3.14347352359371381345352359369394
カカクコム 2371-2.011,7781,756-36683.172,095,6001,471,3001,002,113358,35122.817.3877.041,361消費者サービス-17.29-17.94-6.20-12.42-16.181,9322,0142,0401,9652,0831,8801,9932,0152,0242,113
セルソース 4880-1.642,0282,037-34913.65102,700124,280119,77739,46334.9610.0559.91109ヘルステクノロジー-47.50-44.80-22.67-19.52-6.132,0922,3002,5642,7183,3942,0902,2842,4992,7653,177
NEXT  2039-1.281,1591,156-15191.30136,867125,906104,08800.000.000.000その他-25.80-22.26-19.83-11.49-3.831,1711,2431,3141,3751,4181,1751,2321,2951,3491,443
TOTO 5332-1.034,0404,047-42772.171,033,100985,460662,127693,16620.131.51201.2534,152製造加工-9.36-13.53-10.96-3.87-8.714,1834,2564,3174,4104,5344,1584,2574,3214,4014,507
TAC 4319-1.00197199-222.5548,90026,90017,6373,7190.000.58-3.00568商業サービス-1.97-1.49-2.45-1.49-1.00200201201202203200201201202204
サイフュー 4892-0.98923914-9471.99116,700361,090997,1407,2020.001.880.0021ヘルステクノロジー-30.18-13.20-27.46-8.87-1.199289811,0141,13109289741,0291,0950
ココナラ 4176-0.90330332-3153.72477,400359,890609,6777,9730.003.91-11.84179テクノロジーサービス-30.69-39.64-8.030.61-6.74335352360385466337349362391470
イーレック 9517-0.831,0681,076-9302.26224,500398,010429,56364,3596.941.03155.19263公益事業-50.02-53.82-39.920.84-5.281,0971,1261,1461,4201,8621,0931,1211,2051,4071,693
ハーモニッ 6324-0.823,6303,650-301363.52321,800323,730319,857354,24845.773.3479.741,324製造加工-1.88-18.07-11.73-13.81-9.203,7074,0114,4354,3584,3393,7253,9964,2414,3334,383
インターア 7725-0.741,0671,075-8353.14185,700143,640183,88711,91411.931.1590.130電子テクノロジー-29.28-26.77-19.23-21.48-3.591,1051,1771,3161,3671,4311,0971,1721,2691,3451,457
イルグルム 3690-0.68572580-482.4623,7008,2309,5673,68815.772.0536.79221テクノロジーサービス-9.09-12.12-6.90-1.36-1.86585588588607639584588593608649
秩父鉄道 9012-0.552,1972,184-12200.608007906833,2630.000.65-3,397.13417交通・輸送-12.46-12.71-5.00-2.93-0.772,2152,2272,2532,2862,3942,2042,2242,2502,2902,332
アイロムグ 2372-0.441,7261,812-8385.45236,20089,26062,44322,0379.271.81195.56894ヘルスサービス-29.88-18.23-4.63-6.55-6.551,8471,9061,9241,8882,0901,8431,8971,9151,9472,012
アルヒ 7198-0.42945941-4121.93184,100105,79072,40733,36714.631.0264.53485金融-7.65-11.81-13.03-4.27-6.839719839871,0241,0709649829941,0171,050
ライク 2462-0.381,5551,557-6351.4394,800107,33086,09729,99411.631.93133.870商業サービス-25.18-22.54-15.88-6.54-5.351,5901,6811,6801,7921,9051,5891,6561,7041,7751,864
雪国まいた 1375-0.33910909-3100.5588,900110,670119,23736,39930.713.4829.601,079素材産業-10.44-11.75-12.17-3.50-2.479199279509791,000917930950969998
シーボン 4926-0.321,5401,538-570.7810,6005,4304,1706,6050.001.15-96.44737非耐久消費財-1.16-3.63-3.88-1.41-0.521,5431,5491,5551,5761,5861,5431,5491,5581,5711,597
イーエムネ 7036-0.291,0201,025-3221.371,5001,1401,1703,98728.232.6236.94138商業サービス-4.74-19.16-19.61-6.39-5.181,0421,0641,0771,1751,3471,0391,0621,0941,1771,402
メディカル 3645-0.28358357-160.8418,50042,30070,0903,15627.441.6813.010商業サービス-12.07-11.41-10.97-10.08-1.92361374388394406360371384393406
大井電気 6822-0.251,9861,985-5352.371,1001,5702,2332,5870.000.51-613.461,004電子テクノロジー-16.28-16.42-19.14-1.29-1.152,0082,0162,1182,3062,3962,0012,0312,1222,2312,325
ディー・エ 2432-0.241,6711,674-4271.30497,000532,650460,090185,35922.400.8474.812,951テクノロジーサービス-5.21-6.43-11.89-7.31-3.241,6951,7481,8211,8431,8311,6921,7451,7991,8221,836
ベネフィッ 2412-0.161,2461,262-2462.10542,500957,880732,040200,16228.708.0543.981,111金融-33.79-45.32-31.78-9.79-15.591,2861,3881,4881,6521,8721,3001,3841,4851,6231,836
カルビー 2229-0.082,6452,639-2481.72798,400929,640596,620340,94520.311.89129.944,839非耐久消費財-11.46-9.95-12.63-3.00-4.542,7212,7372,7482,7862,8472,6922,7312,7532,7792,795
フューチャ 4722-0.071,4981,502-1481.96351,800658,630405,213133,05614.722.97102.062,671テクノロジーサービス-8.13-12.52-10.38-9.57-5.531,5151,7021,7371,7541,7111,5311,6531,7121,7281,709
新都ホール 27760.007575022.7048,000268,630139,6132,3930.001.97-6.8843流通サービス-19.35-12.79-8.54-11.76-2.6075818384897680828488
キッズウェ 45840.00179184074.55203,300213,300166,2675,9940.004.78-20.600ヘルステクノロジー-32.35-36.55-23.97-23.33-6.12189204228235253188204221234255
窪田製薬ホ 45960.009797021.0377,000128,210148,0535,4000.001.34-35.517ヘルステクノロジー-16.38-19.83-9.35-3.00-3.0098991011051159899101106118
プレミアア 49340.001,0021,0160402.3045,10077,82059,1078,860182.791.065.59223流通サービス-33.20-29.25-14.48-7.80-7.801,0231,1291,1341,1951,5691,0331,1031,1411,2521,757
エスクロー 60930.00137138021.4653,700113,060130,5576,024276.391.820.50220金融-4.17-8.61-3.50-7.38-0.72138140143145147138140143145149
ハイアス・ 61920.009595022.1536,70018,72025,4173,53133.031.512.89210金融-10.38-13.64-11.21-4.04-1.04959798104109959699102109
ホクシン 78970.00128128031.5794,900190,120488,4273,62933.730.633.80193非エネルギー鉱物-14.09-11.72-5.88-12.93-4.48129136136137144129134136138142
明和産業 81030.00643643080.9470,000125,64096,17326,85420.100.7631.99505流通サービス-3.31-8.92-4.17-4.17-6.27649671673677687651667673679697
キムラタン 81070.002020015.0065,700197,220183,5374,6900.0024.13-6.3234非耐久消費財-4.76-4.76-9.090.000.0020202021212020202121
ランド 89180.00890112.5022,401,60031,058,76028,723,19712,90343.191.760.2111金融0.000.000.000.0012.508899998999
RKB毎日 94070.005,4505,4500210.0020035036711,94717.860.33305.19659消費者サービス-6.84-8.56-8.25-3.71-1.805,4905,5735,6765,7765,8775,4825,5615,6505,7375,822
日本エマー 60630.128748601152.222,4002,4703,9532,1644.181.35205.66234金融-20.22-19.17-8.32-4.44-2.05862869891909975862872889916962
アルファシ 47190.163,1903,2155641.269,4009,58010,69045,06715.461.13207.912,944テクノロジーサービス-21.68-21.59-23.72-5.16-5.163,2593,3313,4453,7143,9433,2503,3353,4673,6463,834
イー・ロジ 93270.21474477170.631,6008801,1831,6700.001.37-161.65222交通・輸送-21.42-20.10-12.96-1.650.00478483489512572478483492515577
タカショー 75900.31650653271.5675,50071,82074,09311,385113.850.865.75901非エネルギー鉱物-8.16-3.26-8.03-3.69-2.39657668674687690656666675683692
トランスジ 23420.35285286141.4141,40026,92032,0474,8070.000.80-24.30236ヘルステクノロジー-10.63-19.44-4.98-5.30-3.70290297302309320289296301308323
ナブテスコ 62680.492,7762,79114661.75637,9001,082,670708,433333,16613.941.35200.177,928製造加工-16.33-24.38-12.11-8.21-8.482,7942,9963,1303,1463,2812,8242,9713,0803,1593,233
プロジェク 92460.582,5362,598151243.6572,10079,69080,18714,92823.505.31115.44167商業サービス-55.89-60.93-39.44-12.82-9.542,6782,8213,2253,8945,0542,6622,8453,2353,8224,394
バイク王& 33770.697247295142.1037,60035,00052,30710,11111.141.4765.45980小売業-29.29-29.22-13.63-2.41-4.08733750786840937734752785837910
進学会ホー 97600.69290291220.695,40016,50012,5575,4180.000.45-91.07147商業サービス-4.28-3.00-2.02-1.02-0.34290291292296299290291292295302
ミンカブ・ 44360.731,6071,65012413.44104,40097,210137,37024,53134.433.1848.52188テクノロジーサービス-36.71-29.55-3.40-0.96-2.941,6571,6851,7541,7932,0151,6551,6881,7371,8231,982
ココペリ 41670.755325404143.0524,60018,02025,8004,243204.212.322.6888テクノロジーサービス-11.18-22.30-12.90-0.92-1.64543545569595642542549566593713
RIDGE 55720.782,0402,056161605.1019,10056,490108,6577,7400.005.520.0037テクノロジーサービス-53.75-53.75-41.34-19.372.442,0752,3372,785002,0862,3292,67000
小林製薬 49670.907,5307,64768911.62310,400215,370239,643562,08229.172.94262.773,495ヘルステクノロジー-14.18-16.24-8.640.04-2.867,6687,6757,8508,0208,2667,6607,7107,8388,0038,215
LIXIL 59380.931,7141,73416382.442,510,1002,930,3402,211,163493,34746.580.8037.2451,501製造加工-13.77-18.48-13.13-3.72-7.771,7631,8401,8431,9672,0421,7661,8271,8681,9392,056
エムスリー 24130.963,0033,05129822.341,643,0002,462,8602,213,8372,051,70342.036.8472.6410,533テクノロジーサービス-14.15-15.321.751.43-7.013,0723,1273,1563,2113,5243,0703,1203,1523,2453,513
栄研化学 45490.971,4401,45514272.0375,800140,520109,12053,26612.511.09117.29754ヘルステクノロジー-14.61-7.68-7.27-5.27-6.191,4741,5371,5321,5511,6391,4751,5231,5381,5621,619
デジタルホ 23890.991,0021,01710242.7263,400186,900148,12021,3533.520.60288.551,022商業サービス-16.50-20.55-14.18-0.97-4.781,0291,0411,0461,0811,1421,0261,0401,0541,0841,143
キャリアイ 65381.06284287373.61136,100100,440107,1105,87822.671.5812.6881テクノロジーサービス-8.89-11.42-16.57-2.05-3.37289298298310328288295301311349
アンリツ 67541.111,0261,04512252.15856,3001,933,8701,199,680137,54620.871.1750.124,144電子テクノロジー-18.10-18.36-15.79-16.06-7.521,0511,1821,2041,2131,2901,0651,1531,1931,2231,297
シップヘル 33601.172,1602,20426392.27122,700152,040170,650205,49519.011.62127.858,046流通サービス-18.27-10.24-9.21-3.80-3.882,2282,2702,3442,3822,5092,2192,2722,3262,3812,442
システナ 23171.18251257372.801,650,4002,135,0101,470,66798,39713.732.9118.724,832テクノロジーサービス-36.54-29.59-11.07-9.82-5.51258280294293344260276288303334
リンクアン 21701.23402411593.01214,100246,740301,99742,59822.435.0118.321,505商業サービス-35.38-36.18-15.26-1.91-4.42412421427458573412420433468520
高田工業所 19661.2893595112245.0461,50044,33034,8605,9439.870.41220.901,726工業サービス-27.01-27.68-29.76-4.42-5.759759861,0061,1431,2539679891,0321,1051,143
クックパッ 21931.30153156232.61172,900168,890192,91316,0480.000.92-44.02409商業サービス-20.00-27.10-17.89-6.02-2.50157160170184196157161169180193
KUDAN 44251.311,8201,85624504.2174,60047,90040,37715,8810.0020.79-48.8236テクノロジーサービス-29.51-36.53-8.48-4.72-3.581,8691,9451,9882,0662,4771,8661,9291,9922,1162,293
ラクオリア 45791.336696869163.6296,400116,230124,58714,63520.562.6233.3965ヘルステクノロジー-44.41-31.74-15.52-2.42-3.24692710746781954690709740795864
モダリス 48831.482032063124.52322,200516,450535,3806,4100.002.06-95.5036ヘルステクノロジー-38.51-37.00-15.23-25.09-8.04209236267270305210233255273323
UBICO 39371.521,2871,33620504.1379,70092,490123,05315,63028.093.8448.681,065テクノロジーサービス-39.82-33.43-44.29-8.37-6.571,3701,4061,6021,8371,9801,3571,4261,5811,7511,948
ブラス 24241.6883584914283.7644,40050,07057,1904,7174.471.55189.75464消費者サービス-19.91-25.33-26.30-10.63-7.528639171,0001,0461,0368629139741,0151,007
住友化学 40051.72394397792.3915,492,30013,857,1909,471,947638,0330.000.55-58.8033,572素材産業-16.31-14.50-12.62-9.01-10.91412430431439460408427433442461
メディネッ 23701.755758125.452,285,0001,573,8101,435,54312,6010.002.23-6.1496ヘルステクノロジー-17.14-18.31-13.43-10.77-10.7760646667706063656768
レノバ 95191.891,3551,40226485.211,406,800971,2201,005,167108,36641.602.5734.13280公益事業-40.39-34.82-27.17-5.78-5.011,4331,4841,5601,7232,1291,4241,4861,5731,7342,004
多木化学 40252.083,8153,93080893.4113,80018,07014,70733,31726.341.07149.18599素材産業-12.96-14.57-8.28-3.68-3.683,9694,0594,2074,3574,5833,9564,0664,1844,3164,505
オーバル 77272.14372381893.25178,000190,390169,3878,35713.150.6228.98688製造加工-18.59-16.26-15.14-3.30-3.79383390397414442382391399412419
ZOZO 30922.212,6002,70159594.171,634,1001,995,1601,662,083792,06519.8710.58135.961,555小売業-17.15-17.40-6.80-5.87-5.032,6842,7812,8752,9353,0592,6942,7752,8552,9242,993
リアルゲイ 55322.551,7501,810451435.7232,80070,900105,4004,7130.006.560.0089金融-52.49-52.49-52.49-9.50-9.141,8412,0260001,8472,031000
ジャパンク 71352.68225230653.1451,50043,65067,7376,8320.000.91-92.77298小売業-27.79-21.23-20.28-9.45-4.56229240262274291230241257270287
博展 21732.8563365018155.3110,4005,1905,9004,9928.982.4972.40426商業サービス-8.96-11.32-9.97-4.83-4.27651665690700723650667683697702
戸田工業 41002.862,0582,12259483.8139,00035,08033,36311,8933.770.77566.32846製造加工-15.46-18.70-14.88-6.93-3.112,1192,1802,2832,3742,5292,1182,1842,2642,3502,459
バリューコ 24913.121,2451,28839353.87164,100220,890162,00340,3619.202.00140.00369商業サービス-28.92-29.42-4.52-2.65-7.141,2931,3231,3751,4831,7141,2891,3231,3771,4891,771
住友ファー 45063.3246748616246.714,976,6006,109,3503,232,540186,8070.000.47-363.676,250ヘルステクノロジー-51.47-43.90-39.73-27.51-24.45492614637718839504588643708819
サイバーリ 36833.5465167223194.1934,60036,25037,6577,23710.891.0562.47808テクノロジーサービス-27.90-29.85-24.83-8.70-3.17666696703782913668691720775870
テクニスコ 29623.926166362407.38389,6000000.000.000.000製造加工-30.42-30.42-30.42-30.42-22.4466800006720000
ヤマハ 79514.334,5004,6741941665.381,360,4001,139,710677,187754,78722.031.74212.1420,027耐久消費財-3.63-7.26-12.64-11.41-15.104,9595,2335,4505,3385,2594,8635,2035,3345,3345,326
バルミュー 66124.511,7001,78677437.6749,30035,96018,17014,4180.002.37-146.91168製造加工-31.31-27.25-22.98-11.14-7.941,7651,9422,1162,2102,4131,7841,9252,0632,1912,433
NEXTO 70944.881,8071,91289857.21186,900185,250168,62317,89029.855.2065.0897商業サービス-56.25-60.82-39.01-7.36-5.581,9172,0402,1722,5993,4501,9152,0332,2372,6003,023
クオルテッ 91655.992,0012,14012107.5441,3000000.000.000.000商業サービス-8.39-8.39-8.39-8.39-10.352,09300002,1340000
ピクセルカ 27437.5040433410.26713,1001,968,3001,442,3202,6880.0014.04-11.87101流通サービス-2.27-8.51-6.52-6.524.8841484645464245464648
ピクセラ 673150.00331150.003,911,7004,349,1903,897,3979540.000.54-6.26120電子テクノロジー-57.14-50.000.000.000.003233532335
タイトルとURLをコピーしました