52週安値更新 2023.08.15

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
ATLAS 9563-27.33794795-2997337.78777,50097,50060,9438,24821.332.3538.0329テクノロジーサービス-53.78-56.70-29.89-36.60-30.081,0651,1621,2351,26401,0201,1411,2081,3220
アクシスコ 9344-23.821,8391,599-50011531.27328,90051,54039,69000.000.000.000商業サービス-47.23-47.23-31.81-21.43-23.861,9882,0402,065001,9242,0292,17900
ベイシス 4068-22.131,7591,759-5009528.433,1003,8502,8134,18910.031.95178.34340工業サービス-17.96-19.24-20.08-23.39-21.472,1612,3192,2672,2882,3172,0972,2512,2732,2942,478
ダブルスタ 3925-21.811,7931,793-5008727.8928,30056,12055,84731,13715.955.33112.40105テクノロジーサービス-19.45-13.05-22.48-28.28-27.532,2272,3552,4492,2912,2492,1562,3302,3712,3302,293
ブシロード 7803-21.16559559-1502826.83185,500223,440291,84050,26519.721.8329.050テクノロジーサービス-16.57-21.71-36.91-24.46-23.11687727773801774665719757775777
ココルポー 9346-20.962,7402,640-70022026.52581,400118,66073,85300.000.000.000ヘルスサービス-36.15-36.15-50.56-23.92-22.813,1993,1953,676003,0973,2733,73100
プロジェク 9246-19.902,0132,013-50014024.8419,50081,83078,89314,52318.754.12111.86167商業サービス-65.82-68.79-48.91-33.89-22.522,4072,6813,0753,7654,9582,3612,6643,0833,6874,297
BUYSE 7685-19.694,0804,080-1,00023724.5119,00032,34037,17774,08330.157.20136.291,088テクノロジーサービス-23.60-36.65-19.21-20.00-21.244,9105,0295,3065,1905,5884,7695,0295,1625,2735,304
AEROE 7409-19.084,2404,240-1,00060923.5825,50080,450000.000.000.000電子テクノロジー150.89150.89150.89-30.61-14.434,8375,0110004,7885,104000
JFLAホ 3069-18.55218202-461124.003,584,500426,250178,09311,8450.001.96-54.741,860消費者サービス-39.52-41.45-38.79-38.04-38.23286317321326332268308319325330
ノバレーゼ 9160-17.39380380-802521.05447,900124,260273,1504,6600.001.310.00987消費者サービス-35.59-35.59-35.59-28.30-18.98439480000433476000
W TOK 9159-16.773,4753,475-70035220.1441,20019,200158,12700.000.000.000商業サービス-50.36-50.36-50.36-19.47-23.124,1504,3770004,0324,461000
キューブ 7112-16.69749749-1505220.0360,80028,31028,68000.000.000.000流通サービス-37.64-28.19-22.78-34.30-27.569251,0181,0541,0421,2038919931,0311,0791,209
グリッド 5582-16.673,9203,500-70043420.00212,20062,530000.000.000.000テクノロジーサービス63.5563.5563.55-29.22-13.153,9584,1430003,9094,165000
モンスター 5255-16.13520520-1004519.2352,800813,2701,047,24700.000.000.000テクノロジーサービス-50.48-50.48-41.24-27.88-27.986557067420062769775700
AVIC 9554-16.06784784-1503719.1312,20014,11022,0435,43919.736.2640.0151商業サービス-33.28-18.33-9.57-16.42-17.919149319299751,0678909269409751,031
アジアクエ 4261-15.841,9872,009-37812020.2566,50018,19013,2803,54712.672.47160.29339テクノロジーサービス-2.48-11.34-7.46-25.15-23.092,3222,5802,5862,4872,3582,2982,5092,5362,4952,522
ブリーチ 9162-14.82915822-1437317.40844,100274,290024,8750.005.070.000商業サービス-48.72-48.72-48.72-27.96-20.049451,0230009291,034000
ハイブリッ 4260-14.37596596-1002916.78173,80063,04065,0207,95560.133.0811.09554テクノロジーサービス-41.57-36.12-18.69-19.78-18.02682694717794928668698727782816
クラダシ 5884-14.21508465-774622.62833,100210,710454,00700.000.000.000小売業-41.88-41.88-41.88-28.02-27.34580617000559617000
リファイン 7375-13.701,7131,575-2508323.56140,10033,08025,8176,01932.479.1549.17165素材産業-30.03-15.00-17.19-22.76-15.321,7841,8901,8741,9201,9961,7511,8551,8831,9081,905
ビートレン 4020-11.93839871-1183217.8825,7003,1602,2532,17220.482.4143.5649テクノロジーサービス-13.85-7.93-8.89-13.16-14.369871,0091,0011,0021,0379651,0011,0041,0121,053
日本ナレッ 5252-11.151,9241,777-2239915.4131,0008,54013,82000.000.000.000テクノロジーサービス-52.61-52.61-20.03-18.30-14.281,9872,1002,342001,9532,0932,23300
T.S.I 7362-11.101,3001,201-1503215.1711,9002,8001,7102,07113.491.6989.02389ヘルスサービス-43.35-32.94-13.47-12.46-9.831,3211,3781,3791,4421,7561,3001,3541,3911,4831,654
レントラッ 6045-10.95571553-681812.91100,70022,41028,8534,89167.411.558.20128商業サービス-38.28-35.25-25.07-16.97-10.23605626670717809597624664709743
ライトアッ 6580-10.87865771-946512.63145,00042,38028,9434,56238.081.6220.43118テクノロジーサービス-18.84-3.02-13.27-35.16-32.969921,1311,1751,0421,0029481,0961,1161,0821,142
ORCHE 6533-10.72999999-1204216.56146,10037,64030,45010,98617.591.8457.83756商業サービス-43.78-45.71-18.65-18.11-16.051,1231,1811,2291,3661,7061,1021,1701,2351,3791,666
CS-C 9258-10.00472432-483013.48326,10084,96064,3533,81219.401.3222.27151テクノロジーサービス-15.29-25.13-15.63-31.21-31.21539595611579592517581592588597
テクニスコ 2962-9.28608606-627611.33524,900500,950000.000.000.000製造加工-33.70-33.70-33.70-33.70-6.0563500006370000
ココペリ 4167-9.27490450-461811.46185,10047,19033,4373,926586.011.930.7788テクノロジーサービス-25.99-27.18-19.35-19.79-16.97496532562588636491527553584702
サイフュー 4892-8.88717749-734916.60664,900388,790557,7876,6020.001.540.0021ヘルステクノロジー-42.78-22.78-32.52-27.14-18.058309329991,11208229159921,0690
デジタルプ 3691-8.83730671-652415.1834,7007,17051,5932,7160.003.01-77.3322テクノロジーサービス-13.97-18.37-18.67-14.19-9.57729740758805803718740761783797
KAIZE 4170-8.26307300-271210.47502,400158,490161,2035,5150.001.57-23.28126テクノロジーサービス-16.20-18.03-5.66-14.04-11.76322341341354385320335342355393
エス・サイ 5721-8.002523-218.701,633,900821,850507,6173,54023.271.240.9925流通サービス-8.00-11.54-4.17-8.00-8.0025242525262424242525
ピアラ 7044-7.98428415-361414.18208,80047,65040,1873,1800.001.89-42.13180テクノロジーサービス-25.09-12.08-17.82-14.96-9.39440462487521561439460483511560
アイデミー 5577-7.962,1381,988-1722978.98368,700507,460788,82700.000.000.000テクノロジーサービス89.3389.3389.33-27.71-17.752,1912,4050002,1672,457000
グラッドキ 9561-7.66488494-412415.30120,10039,84045,5434,4100.003.050.0098テクノロジーサービス-38.71-34.13-27.03-9.69-13.79535564587620757530558583638770
ミンカブ・ 4436-7.331,4801,530-1215012.39463,000137,980131,09024,72641.522.9537.44188テクノロジーサービス-41.31-24.82-13.02-11.36-6.761,6171,6651,7361,7742,0071,6081,6591,7151,8031,964
BBDイニ 5259-7.20698696-54197.766,9001,9101,71000.000.000.000商業サービス-22.06-22.06-11.34-7.20-5.317167347420071672975100
三洋堂ホー 3058-6.93791792-59107.5950,5005,6902,5206,1980.002.21-66.80185小売業-7.04-12.58-9.17-7.58-8.12843854857864877834851857865878
オービーシ 5576-6.502,0351,898-1321387.9640,30012,47041,86300.000.000.000テクノロジーサービス-36.94-36.94-36.94-18.58-13.332,0752,2130002,0382,242000
アミューズ 4301-6.201,6521,648-109277.73189,50046,42032,24030,62325.640.7964.28474消費者サービス-5.83-5.12-7.31-8.09-5.881,7361,7501,7801,7931,7731,7201,7481,7701,7811,807
ジーデップ 5885-5.838,8808,400-5201,3148.09117,800183,970762,56700.000.000.000流通サービス-21.35-21.35-21.35-24.46-23.299,37610,6050009,25510,644000
ビズメイツ 9345-5.801,9952,256-13912320.05105,90016,53025,47000.000.000.000テクノロジーサービス-57.51-57.51-11.53-10.19-8.892,4062,4902,565002,3792,4762,64200
アイズ 5242-5.333,0303,200-18021923.9043,90012,74013,42300.000.000.000テクノロジーサービス-0.312.240.63-22.61-15.123,4323,8573,8293,53003,4133,7293,7483,6760
アソインタ 9340-5.25610596-33137.8972,10015,91011,53000.000.000.000ヘルスサービス-21.68-9.42-8.73-5.55-5.4061763064966706166296456700
CARTA 3688-5.131,2141,164-63225.41219,30060,34065,14330,8740.001.07-20.651,360テクノロジーサービス-26.19-22.19-16.74-4.75-6.881,2271,2301,2601,3301,4731,2141,2321,2641,3311,457
MONOA 5240-5.11836780-426811.17710,000355,050273,17711,0270.006.140.00124テクノロジーサービス-32.06-51.88-44.48-30.42-25.869461,0751,2201,37309121,0511,1821,3200
リアルゲイ 5532-4.861,7671,665-851216.6436,50026,49056,8934,6810.006.030.0089金融-56.30-56.30-56.30-22.05-9.461,7431,9500001,7391,916000
GLOBE 5575-4.841,6711,613-822109.3262,700151,490200,21300.000.000.000テクノロジーサービス-39.50-39.50-39.50-52.97-17.961,7532,1470001,7462,137000
CAPIT 7462-4.78348339-171515.2138,6006,8905,5731,28321.880.8215.4948小売業-2.59-13.96-3.97-9.36-4.51348365364371368349360365368370
ファブリカ 4193-4.712,3712,305-114945.2633,00018,62013,42712,88815.553.86157.12176テクノロジーサービス-41.27-28.42-23.93-18.90-21.382,6302,7972,8462,9613,2702,5482,7512,8402,9573,073
ABEJA 5574-4.535,0904,745-2255048.25435,900445,100752,08300.000.000.000テクノロジーサービス-4.72-4.72-4.72-16.46-15.275,0995,4100005,0845,614000
ピジョン 7956-4.351,7901,761-80444.722,136,6001,374,450883,820220,24923.012.7576.533,803非耐久消費財-17.94-18.66-21.03-9.23-8.991,8611,9021,9882,0332,0501,8371,9031,9632,0062,050
ファインズ 5125-3.97717702-295411.58297,500151,230127,1103,7396.083.85116.97259テクノロジーサービス-43.97-52.05-32.50-27.18-30.978479661,0231,1321,2798129371,0161,1161,292
フェニック 6190-3.87530546-22157.1743,80013,2008,5132,0935.611.31146.3865商業サービス-20.29-20.98-2.50-6.670.18551568575578627553564573586604
エムスリー 2413-3.783,0002,887-114805.505,119,9002,433,4302,304,3402,036,76639.766.4872.6410,533テクノロジーサービス-18.78-18.02-6.28-10.08-5.983,0063,1013,1433,1943,4942,9863,0723,1253,2223,489
キャリアイ 6538-3.75265257-1083.89165,600139,960111,4805,52633.221.417.7581テクノロジーサービス-18.41-14.33-20.92-14.62-10.45271289296308324269285296307345
THECO 4255-3.74671643-25274.8411,4006,5004,2401,6700.001.12-384.99115テクノロジーサービス-34.39-34.52-17.46-21.78-17.037407848048461,0377157728038731,137
トレードワ 3997-3.72887854-33185.9710,3002,3502,1433,0530.001.91-0.73145テクノロジーサービス-21.36-13.30-3.83-9.73-9.159049389399431,018894928937954990
ブリッジコ 9225-3.692,9602,843-1094167.2558,90033,650127,7607,25363.819.1944.560商業サービス-30.83-30.83-30.83-46.76-30.323,3534,0650003,2634,039000
INEST 7111-3.575654-227.69493,000182,22099,7035,0010.002.020.00379商業サービス-8.47-11.48-5.26-1.820.0055555656585555555658
アクセルマ 3624-3.47259250-964.86133,20033,86033,7772,7570.002.83-13.9432商業サービス-14.97-17.76-3.47-6.02-2.72256260270272295255260266275297
ウォンテッ 3991-3.461,4901,422-51827.04115,200105,62089,69713,99014.636.4997.38108テクノロジーサービス-45.93-17.61-27.56-22.63-9.201,4941,6681,9771,8962,1151,4911,6731,8451,9221,995
HOUSE 5035-3.45572560-20175.4582,40028,50025,6234,38430.951.3318.09345テクノロジーサービス-14.24-15.92-13.45-11.67-10.97602620641659681593618635656703
日本精蝋 5010-3.42116113-426.36121,20025,68020,7302,3110.000.41-192.92295素材産業-11.72-7.38-5.83-3.42-4.24116117117119129115117118121130
エコナック 3521-3.378986-337.231,110,300281,710170,3604,710131.120.980.6624消費者サービス-2.27-5.49-13.13-9.47-6.5290919498948991949595
栄電子 7567-3.34419405-14125.2667,30023,19014,4372,1283.700.50109.5476流通サービス-11.57-23.87-2.17-9.60-9.19429440444467481423437447460468
ブリッジイ 7039-3.341,9001,852-64735.74123,60034,40017,9777,22012.971.95143.49579商業サービス-26.80-23.94-22.18-19.41-18.312,1022,2392,2802,3902,4722,0452,2062,2782,3482,379
クシム 2345-3.32300291-10125.99749,000334,540427,7204,43015.610.7318.6458テクノロジーサービス-24.61-25.58-27.07-11.82-6.13303313331370408302314333362399
オンコセラ 4564-3.233130-1214.297,695,5003,573,1504,040,7406,7470.006.76-6.3660ヘルステクノロジー-42.31-45.45-21.05-14.29-6.2531323739473133363946
TOTO 5332-3.214,0713,951-131833.391,704,500990,600717,943691,98019.651.48201.2534,152製造加工-11.51-14.20-14.48-5.93-3.164,0564,2164,2944,3954,5184,0504,1764,2734,3684,485
ヘリオス 4593-3.15253246-8103.671,134,200649,3702,317,42018,9340.003.55-54.0471ヘルステクノロジー-7.17-24.54-20.65-24.77-3.53253270283297300253267280293346
ZUU 4387-3.10625626-20175.9026,8007,7205,1233,06833.072.2118.96140商業サービス-35.93-39.22-25.48-12.32-10.70661690715819924655687728799907
KUDAN 4425-2.991,7401,620-506311.91322,90089,87056,08014,4770.0018.14-46.9236テクノロジーサービス-38.47-40.64-17.52-21.36-12.481,7341,8741,9682,0282,4501,7161,8481,9452,0792,266
エムケイシ 3910-2.83350343-1085.3729,20019,30012,0601,9160.001.23-46.05134テクノロジーサービス-18.33-14.04-16.34-4.46-4.72348358368388412349357368383404
アライドア 6081-2.81356346-10136.23411,600194,060161,7435,06411.821.5529.54217商業サービス-71.82-60.05-26.38-14.14-13.72370386408512830364386426532677
エクスモー 4394-2.78865840-24254.3410,4003,74025,4872,57919.641.5743.5769テクノロジーサービス-3.89-3.34-14.29-7.39-5.088688861,0441,009955863908974987978
新都ホール 2776-2.707372-224.23213,800126,720142,4772,3610.001.89-6.8843流通サービス-22.58-19.10-8.86-13.25-4.0074798283887478818388
フィスコ 3807-2.63113111-322.70141,50058,25054,5505,2230.002.46-66.5929テクノロジーサービス-15.91-15.27-9.76-6.72-3.48114116119122130113116118122130
アイドママ 9466-2.60269262-733.0727,30011,3609,0133,5180.001.20-12.68219商業サービス-4.73-6.43-4.73-4.03-4.03269273274279280268272274277282
ビーグリー 3981-2.521,1111,084-28193.0646,70020,97020,4736,67311.181.0397.67197テクノロジーサービス-6.63-13.76-6.63-3.39-4.661,1181,1191,1391,1741,2071,1101,1221,1371,1631,207
ビジネスコ 9562-2.441,3111,277-32643.8614,0008,9908,6701,76620.403.3262.8141商業サービス-19.43-12.83-10.51-26.10-18.401,4721,6471,6451,5731,6991,4261,5881,6201,6371,710
交換できる 7695-2.442,9822,922-73797.7317,6005,8806,7206,81232.976.3290.5779小売業-34.78-29.59-13.81-8.83-3.723,0093,0423,2213,2833,8062,9943,0673,1773,3463,607
HYUGA 7133-2.381,5101,479-36902.4330,00027,31017,52710,84234.007.1245.93442ヘルスサービス-36.11-41.43-28.38-34.62-18.691,6871,8372,1112,1682,4481,6351,8412,0192,1702,377
メディカル 3645-2.36340331-873.98103,20064,80062,4572,98925.441.5513.010商業サービス-18.47-19.85-16.41-17.66-7.28343359383392404341360376388403
ディー・エ 2432-2.281,5371,503-35373.241,171,400909,150611,160169,83926.770.7556.202,951テクノロジーサービス-14.92-17.54-25.99-16.48-9.211,5781,6911,7951,8341,8231,5651,6761,7581,7991,823
イーエムシ 4820-2.23715701-16242.28119,000112,95087,95751,03731.182.5422.54592テクノロジーサービス-13.35-20.16-11.49-18.49-15.95751818821815852741797813824841
津田駒工業 6217-2.22399396-982.7924,80011,69015,1072,5870.000.83-340.311,211製造加工-34.00-20.00-19.02-8.76-5.49407413433467513405415433458493
バリューH 6078-2.021,2341,213-25232.23155,70063,91074,26032,63135.775.6533.94691テクノロジーサービス-22.44-27.41-17.48-5.75-3.351,2431,2711,3351,4281,5211,2391,2721,3301,4001,442
ギグワーク 2375-1.99252246-542.86136,90044,47036,6405,11334.771.237.13837商業サービス-16.04-18.54-10.55-6.11-5.38253260264271289252259264273301
エルアイイ 5856-1.925151-114.00184,20077,34079,5833,8950.001.25-0.85158製造加工-8.93-13.56-3.77-5.560.0051525355565152535455
全研本社 7371-1.92574562-11173.9942,00032,45038,6307,00616.860.5635.480商業サービス-19.94-17.11-13.67-7.26-9.21592614634658702584609629653692
リログルー 8876-1.861,7431,716-33484.081,022,100654,890456,350267,24712.753.82140.302,955金融-18.58-18.97-16.60-11.07-7.301,7981,8841,9451,9912,0721,7821,8651,9251,9812,036
スター・マ 2975-1.82606595-1192.02189,30090,810135,55720,2566.850.9487.31156金融-15.12-12.63-9.02-4.03-2.78605615628643667603613625640662
サインポス 3996-1.80442437-8142.7771,10065,040106,4635,6900.003.94-10.38165ヘルスサービス-32.87-24.66-21.26-18.32-4.17451462495521583448465490521591
坪田ラボ 4890-1.76498501-9203.42142,10097,65080,74714,439543.036.501.0210商業サービス-43.39-37.22-18.00-20.73-14.36551604651710807540594641699784
RIDGE 5572-1.721,8991,883-331342.9022,70025,000103,7337,4180.005.050.0037テクノロジーサービス-57.64-57.64-32.75-28.94-8.411,9432,1952,657001,9442,1752,53700
GMOリサ 3695-1.652,7482,675-45662.814,6005,7502,7834,43916.492.29162.32189商業サービス-20.39-13.71-13.01-19.55-7.442,7893,1013,1653,1293,2962,7883,0233,1153,1613,208
GMOイン 9449-1.652,2702,264-38673.90601,000373,620263,657244,32060.163.3537.946,159テクノロジーサービス-8.34-14.57-16.55-18.58-16.612,4342,6782,7162,6802,6132,4022,6172,6772,6702,648
タイトルとURLをコピーしました