52週安値更新 2023.09.21

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
中央インタ 7170-16.67250250-503320.0040042267776723.241.3110.760金融0.000.00-16.67-16.67-16.6727628626632502782792833000
オープンワ 5139-9.503,2002,964-31122011.36114,10086,63066,39317,4310.003.270.0081テクノロジーサービス-26.81-48.90-45.51-27.44-14.833,2013,8794,0994,85903,2073,6834,1284,5180
HOUSE 5035-8.70550504-48229.52239,90069,130114,9503,91627.901.2018.06345テクノロジーサービス-22.82-40.50-24.78-7.52-10.80544585598625662540573596623674
W TOK 9159-6.982,8492,664-2001787.6721,60017,02031,76700.000.000.000商業サービス-61.94-61.94-61.94-21.76-5.062,8423,0283,710002,8103,0663,79000
ベルトラ 7048-6.80453425-31269.35722,800515,410435,11716,2230.0011.04-16.49153テクノロジーサービス-26.85-31.23-36.57-31.67-10.90455542642645642455529597625624
BUYSE 7685-6.653,4303,230-2301977.62119,30090,420163,92750,45823.875.70136.291,088テクノロジーサービス-39.51-40.52-42.83-17.71-7.853,4263,6844,3384,7915,2843,4013,6714,1794,6234,933
キッズウェ 4584-6.32173163-11810.13629,500220,170268,6606,1220.004.24-32.700ヘルステクノロジー-40.07-32.08-35.57-5.23-2.98170176186214240169175188207234
ブリーチ 9162-5.97715677-43366.35303,400212,320205,38714,4360.004.170.000商業サービス-57.77-57.77-57.77-19.60-6.107157649070071076992000
旅工房 6548-5.84268258-16127.03195,200110,10098,0772,6810.000.00-113.32114消費者サービス-26.29-24.34-33.16-28.13-18.10283318347375372281313339361412
インバウン 5587-5.501,9471,837-1071886.68110,000143,700000.000.000.000通信-27.99-27.99-27.99-27.99-11.081,93300001,9250000
トランザク 5258-5.34928869-49497.53594,900525,830656,69733,8900.006.470.00254テクノロジーサービス-37.39-37.39-48.37-23.84-9.019181,0071,1801,35709131,0061,1451,2710
MONOA 5240-5.25702668-37325.54193,100115,500200,6907,3000.005.260.00124テクノロジーサービス-41.81-66.80-48.58-13.58-6.837027309031,14306977468911,0830
オープンド 3926-5.191,014968-534310.62584,300258,560213,13031,6650.005.30-0.27191消費者サービス-44.69-39.16-26.83-13.96-6.921,0171,0771,1611,2391,4601,0081,0661,1431,2461,408
ココルポー 9346-5.082,3252,207-1181145.7657,40059,30089,96000.000.000.000ヘルスサービス-46.63-46.63-48.67-17.09-7.072,3192,4842,8473,77302,3102,4942,9193,7630
ビズメイツ 9345-5.041,9641,865-99965.9313,1009,59012,36700.000.000.000テクノロジーサービス-64.88-64.88-31.23-20.81-12.651,9842,2442,3692,53601,9782,1832,3712,6540
鎌倉新書 6184-4.98622592-31245.41411,900295,570223,89024,31248.696.6612.31190商業サービス-41.04-41.21-21.17-10.44-12.04635658673741872627654683737786
ウェルプレ 9565-4.881,7001,636-841205.5251,60071,17036,3504,67358.6016.1127.9262消費者サービス-52.30-47.06-53.19-34.56-8.401,7322,2222,4252,6023,1801,7782,1322,3862,6673,180
リミックス 3825-4.83207197-1069.471,856,400582,970502,20025,3907.001.3928.20147テクノロジーサービス-34.11-43.23-21.51-7.08-6.64205215220230260205213220235266
JIG-S 3914-4.803,9003,770-1901335.0484,90050,12045,53026,20158.1211.0165.58160テクノロジーサービス-17.86-30.70-41.64-9.16-5.873,9374,0184,4904,9274,9813,9064,0514,4144,7194,953
レッド・プ 3350-4.762120-115.0071,800332,760196,1702,4080.001.85-12.0921消費者サービス-57.45-39.39-9.09-4.76-4.7621222223312121222430
グローバル 3936-4.66196184-957.10335,500193,610141,9707,0250.006.00-4.36121テクノロジーサービス-13.62-21.03-17.86-10.24-10.24197206209214220194203208214232
オウケイウ 3808-4.654341-227.32234,700155,820111,4701,7510.000.00-79.250テクノロジーサービス-54.44-51.76-29.31-16.33-10.8743465054694346495675
レントラッ 6045-4.44491473-22147.3869,90027,92026,7633,89857.661.328.20128商業サービス-47.21-41.32-32.62-12.57-7.80495513574653757492518568631692
フィル・カ 3267-4.23712680-30196.2790,30023,91021,8973,95041.301.4316.4752消費者サービス-26.49-32.61-28.04-7.10-7.86716750764834925711740775830931
CS-C 9258-4.17407391-17154.3552,40023,44056,1802,68217.561.1922.27151テクノロジーサービス-23.33-25.95-37.34-4.87-6.01406418504543542404426478519556
ENISH 3667-4.07221212-9104.25850,900471,410507,1473,9120.003.24-64.08118テクノロジーサービス-38.90-50.00-51.04-16.86-12.03228249283417404225248296353389
チェンジホ 3962-4.031,8501,786-75604.79866,500473,880606,647134,65428.213.5464.40475テクノロジーサービス-16.35-27.43-22.95-9.11-10.211,8951,9711,9462,0602,2201,8731,9441,9842,0552,110
NEXTO 7094-3.961,7261,674-69685.57197,30098,390126,34717,10923.184.5573.3497商業サービス-61.69-49.88-32.23-7.31-9.321,7751,8481,9202,1933,0541,7601,8371,9572,2522,710
デ・ウエス 4576-3.87181174-754.02339,700128,420130,0475,8150.002.89-18.5120ヘルステクノロジー-33.59-20.91-19.44-10.77-6.95182190196201221181188194203215
トミタ電機 6898-3.851,9261,871-75864.299,90035,22014,4201,2830.000.35-12.15291電子テクノロジー-29.53-38.15-18.05-6.45-6.261,9242,0112,0822,2032,5641,9302,0012,0852,2462,488
アドベンチ 6030-3.735,2905,160-2002674.8996,40090,690100,53040,33022.103.42243.190消費者サービス-44.16-48.14-49.51-28.93-13.135,5186,2947,7838,6789,3315,4736,2647,3738,2608,904
プライム・ 5250-3.702,1842,082-80985.4154,80034,83044,8207,4780.0020.660.0023テクノロジーサービス-33.48-25.59-38.31-18.45-12.632,2012,4232,7682,96702,1922,4062,6762,7700
ミスミグル 9962-3.672,4362,363-90503.92698,800803,700948,843697,98822.622.15104.7711,804製造加工-17.08-26.17-24.33-4.35-4.352,4492,5032,5582,8583,0292,4352,4902,5922,7612,956
クオルテッ 9165-3.612,0101,920-72905.7359,10036,51080,39000.000.000.000商業サービス-17.81-17.81-17.81-12.57-5.091,9902,1050001,9802,075000
GMOペイ 3769-3.438,2758,086-2872784.25360,700364,510333,627635,03045.817.04178.50799金融-25.88-31.07-29.56-13.54-5.508,4689,0579,88910,50410,9998,4088,9809,66010,22010,678
RIDGE 5572-3.231,7511,740-581085.0822,20063,27039,6136,8220.003.320.000テクノロジーサービス-60.85-60.85-43.87-12.83-9.751,7781,9512,0932,59701,7881,9112,1432,5970
リンクバル 6046-3.21186181-663.3131,00025,55038,7573,4870.002.43-13.7871商業サービス-9.05-23.95-22.98-7.65-6.22187196217226227186196209220227
イーレック 9517-3.18802791-26343.551,410,7001,034,990891,13048,46212.640.7562.77263公益事業-63.26-56.78-34.47-15.85-7.708298871,0001,1471,6198238839881,1781,486
サイバーエ 4751-3.18814792-26243.5910,748,3009,853,6208,613,970414,02660.802.7514.076,337テクノロジーサービス-31.22-31.04-32.10-10.46-7.638288859261,0011,0868238719219831,078
ARアドバ 5578-3.172,3652,290-751334.7427,40027,26054,5037,0810.006.780.00476テクノロジーサービス81.7581.7581.75-11.03-5.062,3782,5762,707002,3682,5162,77000
エッジテク 4268-3.16729705-23283.4063,500131,55081,2677,81255.4212.4212.8883テクノロジーサービス-13.60-22.53-35.20-22.01-3.69731838870918931730807863899924
壽屋 7809-3.151,9521,905-62623.4776,30061,79060,07716,2658.702.38222.550小売業-48.83-33.23-40.46-11.68-9.671,9892,0342,2282,5142,9911,9672,0512,2272,4562,619
NCホール 6236-3.121,6011,555-50613.546,2007,4106,0336,97142.280.8836.78373製造加工-24.88-15.63-28.80-14.18-7.441,6241,7661,9282,0251,9951,6191,7431,8741,9491,962
エフピコ 7947-3.052,5152,446-77554.11401,800233,950181,013206,42516.931.44144.494,876製造加工-35.47-21.99-19.74-7.30-8.552,5792,7012,7702,8833,1702,5552,6712,7632,8873,054
メニコン 7780-3.011,9661,918-60543.37461,600433,850436,973150,02023.071.9590.034,056ヘルステクノロジー-30.68-30.83-26.56-6.51-5.631,9972,0302,2182,4192,6221,9812,0432,1842,3542,552
ステムリム 4599-3.01736709-22305.71591,100577,730373,98344,559316.294.162.660商業サービス-20.78-35.90-32.48-18.60-11.60745810865966979743802861919939
シーユーシ 9158-2.992,3202,302-711606.13125,600203,920151,16368,8890.005.710.002,994商業サービス-48.04-48.04-36.41-23.39-5.192,4262,7132,966002,4022,6592,95100
小林製薬 4967-2.996,8486,651-2051033.18479,600391,910347,120508,46225.252.55263.973,495ヘルステクノロジー-25.35-16.86-18.35-7.50-5.586,9047,1177,4187,7428,1186,8627,1027,3667,6397,954
JRC 6224-2.91721701-21283.44180,800110,420329,18300.000.000.000製造加工-31.41-31.41-31.41-10.93-3.58718763000717761000
HPCシス 6597-2.861,7111,663-49554.7752,90038,48046,8407,32539.213.1042.690テクノロジーサービス-18.04-18.20-21.15-8.98-1.131,6841,7541,9321,9732,0331,6841,7501,8661,9512,048
アイデミー 5577-2.821,9531,898-551234.7276,80065,990155,18700.000.000.000テクノロジーサービス80.7680.76-65.86-14.23-5.291,9532,1902,351001,9592,1262,42900
レノバ 9519-2.811,1941,174-34483.341,247,1001,462,2001,077,08095,1490.002.15-7.70280公益事業-50.09-41.24-32.80-14.06-9.551,2441,3461,4091,5321,8701,2341,3241,4111,5591,832
エアトリ 6191-2.802,0822,015-58716.70496,900367,270371,24346,36819.654.86104.16316テクノロジーサービス-17.76-22.97-30.16-13.15-6.842,1022,2732,4272,5802,5782,0982,2462,3942,4972,571
スノーピー 7816-2.771,3521,335-38533.62317,000455,220520,25351,93670.753.3618.87697耐久消費財-43.19-33.32-30.61-9.80-8.621,3721,4921,6091,7611,9661,3731,4661,5871,7231,898
シマノ 7309-2.7419,83019,490-5504384.00487,400314,560245,2171,805,79016.062.391,213.8011,364耐久消費財-11.09-10.92-17.94-8.15-7.8520,36921,18721,98122,28022,24620,23821,04821,67622,07322,487
手間いらず 2477-2.732,8002,740-77974.0681,70049,93031,64718,25320.323.07134.860テクノロジーサービス-45.53-42.01-34.06-23.14-8.672,8443,1913,4513,8024,3492,8463,1213,4083,7434,160
トレンダー 6069-2.721,0651,039-29383.09188,10076,850207,2038,00515.332.2172.43162商業サービス-42.91-17.74-11.87-20.14-10.041,0961,1541,1851,1991,4111,0841,1441,1771,2311,316
コーセー 4922-2.6711,50011,315-3102633.47293,900247,060333,857663,20534.742.49325.747,940非耐久消費財-20.54-24.92-20.60-7.29-5.0411,72111,83412,73213,67514,29211,63711,95112,60613,31213,787
アルファシ 4719-2.632,8862,819-76693.2123,90016,55014,14740,64414.041.00200.782,944テクノロジーサービス-31.33-28.63-21.26-1.95-8.182,9533,0543,1323,3963,7422,9293,0333,1493,3543,615
ホームポジ 2999-2.58385377-10103.7534,70022,94028,3602,3180.000.54-2.3291耐久消費財-27.92-32.32-35.45-5.51-6.91393406428508518390405438475502
エコナック 3521-2.508078-222.56115,100136,250166,4174,233118.920.890.6624消費者サービス-11.36-16.13-17.89-7.14-8.2482848893938184879092
UBICO 3937-2.471,3001,266-32535.35132,300149,880125,42015,43531.323.6441.301,065テクノロジーサービス-42.97-31.42-28.47-4.95-7.591,3091,3271,3561,6081,8471,3051,3341,4021,5561,783
KNT-C 9726-2.391,3341,305-32343.15117,60094,410100,78336,5302.810.00464.133,343消費者サービス-22.46-20.48-11.41-12.71-7.121,3531,4461,4481,4531,5561,3491,4171,4451,4751,520
日本ナレッ 5252-2.391,5641,550-38483.5915,4007,5008,07700.000.000.000テクノロジーサービス-58.67-58.67-43.64-10.92-6.061,5871,6891,8942,16601,5871,6891,8782,0990
BEENO 3328-2.301,5651,530-36472.75212,400194,650421,03319,86720.991.0577.78446小売業-21.13-28.10-23.96-4.26-4.611,5821,6431,7791,8552,0241,5741,6381,7361,8451,990
スカイマー 9204-2.291,0451,023-24243.35832,300835,960713,11063,1650.002.580.002,393交通・輸送-29.16-15.87-19.45-10.42-7.671,0641,1391,1701,20401,0621,1231,1611,1940
ウエルシア 3141-2.292,6452,602-61392.461,362,000780,140763,900555,06521.062.41123.6614,865小売業-15.12-6.86-11.04-0.52-4.062,6632,6742,6962,8362,8802,6512,6792,7232,7852,860
アスカネッ 2438-2.26661648-15182.31205,100218,570115,86011,18023.081.7428.08420消費者サービス-30.55-33.40-23.40-16.17-7.43678745776832884674727771816869
第一商品 8746-2.228988-233.45574,900387,980328,4602,6350.000.53-5.1643金融-28.46-33.33-16.98-10.20-6.38919598102117919498104114
セカンドサ 5028-2.211,1301,104-25483.2926,30020,67014,1733,13718.343.4964.0239テクノロジーサービス-35.14-27.27-25.05-8.91-15.531,1771,2351,2251,2741,4321,1621,2211,2431,2961,458
JFLAホ 3069-2.20181178-462.25276,400220,750440,9978,7230.001.73-54.741,860消費者サービス-46.71-48.10-44.72-10.55-3.78182186251289314182195234270297
ヤマハ 7951-2.174,2294,148-92782.321,262,7001,344,680893,033714,35219.551.55212.1420,027耐久消費財-14.47-16.37-27.34-7.20-4.234,2744,4114,7505,1405,1044,2504,4054,6834,9195,091
出前館 2484-2.17369361-8124.211,456,000868,960656,51748,8560.000.88-131.78410交通・輸送-15.46-19.60-10.20-13.01-4.24373388422419433370387405419458
アルチザネ 6778-2.17744722-16244.06138,600123,68059,4476,84243.740.8916.510電子テクノロジー-23.27-26.10-23.84-18.05-8.61750853900926949757833881915963
デジタルハ 3676-2.111,0391,021-22352.86224,100160,520141,92022,56130.942.5833.111,746テクノロジーサービス-44.18-28.00-23.58-12.59-10.041,0681,1471,2501,2911,4661,0611,1331,2111,2941,424
トレンドマ 4704-2.095,8925,762-1231332.88515,800644,390562,390822,16430.013.51192.237,669テクノロジーサービス-5.54-9.54-20.16-4.29-5.635,9356,0866,2926,5526,4765,9046,0696,2646,4266,578
カカクコム 2371-2.051,5751,552-33442.861,258,7001,001,370984,897316,75620.156.5277.041,361消費者サービス-26.92-14.56-28.45-8.90-5.431,6001,6811,8111,9211,9681,5951,6711,7741,8661,999
アルファグ 3322-2.00640637-13142.3618,1006,38012,0573,67425.430.7025.04211流通サービス-6.32-16.18-13.92-2.45-2.30648651685715730645654678701718
クックパッ 2193-1.99149148-332.03210,100289,080207,94015,7360.000.87-45.32409商業サービス-24.10-34.22-15.91-7.50-5.13152160161169189152158162171184
リログルー 8876-1.761,5881,566-28382.15717,300612,640648,233243,70211.643.49140.302,955金融-25.68-24.60-22.91-5.03-4.981,6201,6731,7761,8972,0051,6101,6691,7571,8541,952
ポピンズ 7358-1.751,2551,233-22282.2030,40034,93040,81712,17023.201.5354.353,021消費者サービス-20.96-34.45-23.08-8.05-5.231,2591,2651,3431,4951,6541,2541,2771,3511,4631,614
キューブ 7112-1.73692683-12272.9614,00010,14021,03300.000.000.000流通サービス-43.13-37.97-37.91-4.87-8.087097618889581,0787077608499461,104
フルキャス 4848-1.681,9591,928-33502.1878,400108,89096,55071,49510.732.91180.711,279商業サービス-32.18-15.51-21.91-6.04-5.721,9912,0532,1582,2512,4341,9772,0462,1292,2282,338
日本エム・ 7600-1.62740730-12192.2091,50086,740116,81319,57715.210.8348.01488ヘルステクノロジー-18.98-27.51-29.06-2.67-6.17754764844912941749771827887986
東芝テック 6588-1.603,4103,375-55722.3892,40077,13084,593188,7650.001.94-208.6118,906電子テクノロジー-5.99-8.16-18.18-5.86-3.023,4603,5133,7213,8823,8013,4413,5253,6733,7793,860
ケアネット 2150-1.58821810-13202.49261,500210,580247,10736,38221.063.6138.46277テクノロジーサービス-25.69-27.48-18.26-10.10-3.46827857885892999825853880916973
ヤクルト本 2267-1.567,5107,404-1171042.001,267,500866,980809,7671,172,66922.092.32335.2029,880非耐久消費財-12.27-20.98-20.13-2.33-2.137,5287,5817,9438,6938,9507,5047,6027,9448,3708,539
エス・エム 2175-1.552,5572,534-40682.65549,900441,200371,223225,38232.535.7578.253,703商業サービス-23.90-21.67-19.76-6.77-7.852,6002,7412,7732,8783,0862,6022,7112,7802,8743,002
COLY 4175-1.54972958-15202.3110,4009,3408,1575,3540.000.80-163.14330テクノロジーサービス-11.87-9.88-15.15-7.88-2.249771,0081,0341,0691,1069741,0021,0311,0661,192
石川製作所 6208-1.421,2711,253-18151.5248,50041,13033,8178,10875.361.8316.63510製造加工-18.90-7.39-11.51-5.79-2.641,2731,3031,3241,3421,3871,2711,2971,3201,3431,377
ココペリ 4167-1.40429423-6143.8729,20026,95031,9073,396550.851.810.7788テクノロジーサービス-30.43-36.30-30.20-6.21-4.94439456493539594434454488531646
NEXT  2083-1.291,9251,915-2501.5283,19982,658000.000.000.000その他-4.25-4.25-4.25-4.25-1.641,95200001,9430000
ポールトゥ 3657-1.26554550-7172.39340,200249,000137,16721,10277.611.167.092,998テクノロジーサービス-33.41-36.85-32.43-18.52-17.42587666676780823584646689744810
投資家経営 2082-1.25955947-1201.4834,62338,129000.000.000.0000-5.30-5.30-5.30-5.30-3.0796700009630000
スクウェア 9684-1.225,0995,081-631142.02949,100899,330791,640614,98016.381.92310.844,712テクノロジーサービス-17.11-19.48-29.35-5.38-4.245,1945,3875,7786,2286,2245,1905,3825,7035,9816,132
バリオセキ 4494-1.18761753-9172.009,80011,70012,2873,4419.050.6384.9274テクノロジーサービス-28.90-31.17-17.25-1.70-4.08770802837857971769799829872947
アイドママ 9466-1.18255252-331.1913,20010,35011,6903,3350.001.15-12.68219商業サービス-8.36-11.89-9.35-1.56-4.18257261266272277256260265270276
すららネッ 3998-1.16599595-7132.3826,70017,29019,2834,02913.911.9642.7990商業サービス-22.53-19.38-13.89-5.10-2.62602616636655727602615633663750
ハイアス・ 6192-1.168685-124.8296,30054,64043,4273,19722.001.353.87210金融-19.81-25.44-14.14-4.49-4.498890939710487909397104
カンセキ 9903-1.151,3921,376-16141.902,7002,1703,3979,67423.930.9258.44336小売業-10.82-1.92-4.78-3.57-1.711,3931,4141,4381,4551,4961,3901,4091,4301,4531,524
タイトルとURLをコピーしました