52週安値更新 2023.09.22

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
ランド 8918-11.1198-1112.5026,583,20027,427,81025,224,95312,90338.391.570.2111金融-11.11-11.11-11.110.000.009889988899
JFLAホ 3069-3.93176171-764.09501,600246,340455,8208,5320.001.66-54.741,860消費者サービス-48.80-50.15-46.89-12.76-6.56179185248287313178193232268296
ウエルシア 3141-3.752,5862,504-98443.891,902,300931,920810,437542,34820.272.32123.6614,865小売業-18.30-10.35-14.38-5.30-7.922,6202,6672,6902,8332,8772,6022,6622,7152,7802,856
ワッツ 2735-3.17600581-1953.27135,00046,06038,8978,00313.860.6641.91482小売業-19.86-15.80-17.82-7.48-4.91600613625666680597611630651672
スノーピー 7816-2.551,3061,301-34533.41485,300459,330529,22750,49968.953.2818.87697耐久消費財-44.64-35.01-32.38-14.91-6.061,3531,4771,5981,7541,9611,3491,4501,5761,7151,892
コーセー 4922-2.2111,12011,065-2502713.43458,000273,560336,130645,52033.972.44325.747,940非耐久消費財-22.30-26.58-22.35-8.74-6.3511,55811,78412,68013,62814,27311,44711,86712,54613,26713,760
Iシェアー 2621-2.091,2651,266-27122.291,714,061805,055726,39700.000.000.000その他-16.16-16.60-12.93-2.84-3.511,2971,3211,3551,4041,4601,2921,3171,3501,3921,460
クックパッ 2193-2.03146145-332.07322,400302,020203,95015,4230.000.85-45.32409商業サービス-25.64-35.56-17.61-9.38-6.45150159160169189149157162170184
アインホー 9627-2.004,4224,362-891162.04299,500408,060418,870156,79715.851.21275.2610,651小売業-27.42-20.98-14.03-12.81-2.924,5064,6764,8885,1425,4254,4644,6354,8445,0705,407
ウルトラフ 4235-1.691,5261,510-26614.10161,300142,220226,22725,47312.842.07122.09319製造加工-9.58-12.84-31.27-12.72-4.851,5371,6251,9462,0271,9491,5351,6431,8281,9291,942
イー・ギャ 8771-1.651,8551,848-31444.10194,200116,540104,01789,38230.664.2861.91192商業サービス-23.79-15.81-6.90-4.89-5.231,9021,9461,9771,9792,1151,8891,9341,9602,0022,076
レノバ 9519-1.621,1501,155-19473.161,048,3001,427,3801,060,15092,4710.002.12-7.70280公益事業-50.89-42.19-33.89-13.93-10.811,2181,3361,4031,5251,8631,2081,3081,4011,5511,825
エフピコ 7947-1.512,4242,409-37562.62355,300256,370187,527200,12316.671.41144.494,876製造加工-36.45-23.17-20.96-9.37-8.862,5282,6872,7612,8743,1632,5062,6462,7492,8773,048
カチタス 8919-1.412,1702,168-31531.85222,700198,980260,973169,65428.844.7175.95920耐久消費財-27.73-16.00-14.27-3.04-0.642,2072,2702,3922,4552,6252,1982,2612,3462,4442,617
小林製薬 4967-1.296,6216,565-861031.45436,800400,330341,940493,25824.932.52263.973,495ヘルステクノロジー-26.32-17.94-19.41-9.90-6.556,8057,0817,3967,7248,1086,7637,0517,3357,6187,940
窪田製薬ホ 4596-1.188384-133.61186,200379,090286,2774,7550.001.16-29.187ヘルステクノロジー-27.59-25.66-19.23-15.15-6.6786929699109869195100112
エムスリー 2413-1.172,7472,746-33682.472,337,0002,056,4402,221,6431,886,44437.836.1672.6410,533テクノロジーサービス-22.73-20.17-13.84-2.43-4.952,7932,8472,9633,0543,2872,7832,8412,9343,0623,335
NCホール 6236-1.161,5311,537-18581.575,0007,1705,9636,75341.790.8736.78373製造加工-25.75-16.60-29.62-16.24-7.411,6011,7521,9152,0231,9931,5921,7231,8611,9411,958
メディア工 3815-1.15260259-331.9511,2005,1106,6872,64144.771.935.7970テクノロジーサービス-15.64-7.83-20.06-0.77-3.72264269268276287263267271276289
アルファグ 3322-1.10627630-7141.769,2007,13012,3603,60125.160.6925.04211流通サービス-7.35-17.11-14.86-4.83-3.37643650683714730640652676699717
秩父鉄道 9012-1.092,1992,175-24161.101,5007706503,2670.000.64-3,033.26417交通・輸送-12.83-5.43-4.48-1.14-1.052,1912,1942,2092,2472,3572,1882,1942,2122,2492,298
ポールトゥ 3657-1.09533544-6173.38325,300272,350146,27320,83776.771.157.092,998テクノロジーサービス-34.14-37.54-33.17-19.88-7.01563659672777821571636683740807
SUCCE 4833-0.96104103-132.9761,70036,83029,3973,0470.004.68-24.1386消費者サービス-2.83-12.71-8.04-6.36-0.96104108112112113104107110112118
トライト 9164-0.92753758-7373.80400,200502,890480,61776,5000.003.610.006,648商業サービス-33.10-33.10-33.10-1.56-10.19787814000783813000
ブリーチ 9162-0.89670671-6353.78178,800206,610206,03713,5740.004.140.000商業サービス-58.14-58.14-58.14-18.96-8.087027578960069776091000
トレンドマ 4704-0.895,7045,711-511301.44515,700657,870539,643804,98029.753.48192.237,669テクノロジーサービス-6.38-10.35-20.87-5.70-7.625,8616,0656,2706,5436,4715,8406,0356,2436,4126,569
アイフリー 3845-0.88114113-131.7926,40035,880116,5202,03416.382.446.90575テクノロジーサービス-15.67-13.74-8.130.00-2.59114115117121127114115117120126
ヤクルト本 2267-0.867,3487,340-641021.04839,400876,090807,0401,154,42721.902.30335.2029,880非耐久消費財-13.03-21.66-20.82-3.31-3.377,4797,5697,9138,6658,9437,4497,5777,9218,3498,527
セリア 2782-0.862,2022,189-19351.52325,600230,320202,903167,45417.611.69124.27550小売業-24.52-15.71-4.29-5.57-2.492,2202,2622,3102,3142,5072,2142,2552,2912,3432,447
メニコン 7780-0.811,8991,902-16511.27360,400418,940435,500145,50522.891.9490.034,056ヘルステクノロジー-31.24-31.39-27.15-5.84-5.841,9742,0242,2082,4102,6171,9552,0292,1732,3452,546
宮入バルブ 6495-0.76131130-121.5419,90057,19043,5976,28925.991.535.00151製造加工-5.11-8.45-9.09-5.80-2.26131134137140142131133136139140
カンセキ 9903-0.731,3731,366-10141.031,7001,9503,4379,56323.760.9158.44336小売業-11.47-2.64-5.47-4.87-2.361,3861,4111,4361,4551,4941,3821,4051,4271,4521,522
アルファシ 4719-0.712,8062,799-20702.9022,80017,75014,09339,57713.940.99200.782,944テクノロジーサービス-31.81-29.14-21.82-4.37-9.272,8973,0453,1213,3843,7352,8863,0103,1353,3433,607
Iシェアー 2649-0.67644640-430.672,32042464500.000.000.000その他-10.84-8.23-5.69-1.04-2.02648652658671683646651658668688
MONOT 3064-0.671,5521,564-11423.182,052,9002,278,5901,699,230782,38038.4410.7740.691,275流通サービス-15.37-7.02-17.29-6.74-0.701,5841,6621,7171,8181,8551,5811,6421,7101,7751,874
BLACK 1496-0.651,8481,847-12110.8731,91220,67523,86900.000.000.000その他-7.42-8.02-5.67-0.59-1.551,8651,8781,8971,9251,9651,8611,8751,8941,9191,965
ピジョン 7956-0.601,6761,668-10260.90759,500853,9201,156,500200,74821.792.6076.533,803非耐久消費財-22.27-19.23-18.49-4.69-1.361,6871,6931,7971,9392,0111,6811,7061,7881,8781,968
ベネフィッ 2412-0.601,0701,086-7334.21705,200639,700595,427172,92424.686.9243.981,111金融-43.05-42.87-31.08-5.57-5.031,1111,1871,2591,4321,7191,1071,1671,2621,4141,657
トランザク 5258-0.58842864-5495.62479,900499,150662,62032,0810.006.430.00254テクノロジーサービス-37.75-37.75-48.66-26.90-9.629039921,1671,35408969921,1341,2630
出前館 2484-0.55356359-2123.12815,500840,630668,29747,7970.000.87-131.78410交通・輸送-15.93-20.04-10.70-10.03-5.53369385421419432367384404417457
スクウェア 9684-0.535,0455,054-271111.43828,600911,000759,283607,44816.291.91310.844,712テクノロジーサービス-17.55-19.90-29.73-6.06-3.425,1655,3715,7536,2136,2185,1455,3515,6785,9636,121
カカクコム 2371-0.521,5321,544-8431.471,420,2001,060,830987,650310,25720.056.4977.041,361消費者サービス-27.30-15.01-28.82-9.74-5.311,5821,6731,8011,9191,9641,5781,6591,7651,8601,994
Iシェアー 1482-0.511,7521,754-990.69197,22166,72567,81500.000.000.000その他-8.46-9.59-6.15-1.41-1.681,7711,7871,8081,8461,8841,7681,7841,8071,8361,882
交換できる 7695-0.502,5522,567-13632.344,9007,1608,5535,86828.975.5590.5779小売業-42.70-22.68-24.50-7.50-1.272,5612,7052,8803,1183,5182,5772,6882,8613,0813,396
OPTOR 6235-0.491,8331,839-9452.42202,000223,050239,94079,71910.961.53171.19607製造加工-19.76-14.66-24.41-1.02-2.441,8541,8982,0512,1842,2371,8521,9022,0142,1122,174
エス・エム 2175-0.472,5062,522-12682.54418,100437,970373,827221,88032.385.7278.253,703商業サービス-24.26-22.04-20.14-4.60-5.282,5742,7322,7682,8733,0802,5752,6932,7702,8672,997
NEXT  2083-0.471,8901,906-901.4870,11177,468000.000.000.000その他-4.70-4.70-4.70-4.70-3.641,94000001,9300000
東芝テック 6588-0.443,3303,360-15701.50105,70079,25080,710185,7380.001.93-208.6118,906電子テクノロジー-6.41-8.57-18.55-6.01-4.003,4363,5003,7103,8783,7993,4143,5103,6613,7703,855
上場インデ 1487-0.4413,45513,445-60750.6315,5315,0465,37100.000.000.000その他-9.46-10.10-6.53-1.75-1.8313,57313,70013,86014,19514,50113,54913,67913,85814,10214,487
NEXT  2648-0.423,7883,775-16190.507204,1336,83000.000.000.000その他-10.97-9.47-6.21-2.02-1.923,8113,8533,9053,9934,0663,8043,8453,9003,9704,110
フルキャス 4848-0.411,8981,920-8502.66121,600113,35098,51370,29210.682.90180.711,279商業サービス-32.47-15.86-22.24-4.76-7.111,9642,0472,1502,2462,4291,9582,0342,1212,2212,334
MAXIS 2839-0.415,6345,621-23270.501,95833490800.000.000.000その他-8.14-9.76-6.39-1.63-1.585,6745,7275,8115,9306,0575,6635,7205,7985,8996,070
グローバル 2627-0.401,2431,253-5171.861,50662834300.000.000.000その他-10.63-8.00-10.69-2.79-3.321,2731,3041,3331,3561,3831,2691,2961,3231,3471,394
グリー 3632-0.35558564-2112.53479,100504,110397,900101,37210.581.0454.140テクノロジーサービス-18.61-20.68-14.16-8.59-4.08573600617643674572595615638679
旭化学工業 7928-0.34586594-272.056,0006,9206,2971,92417.860.3533.26549製造加工-4.81-13.41-2.30-1.82-1.49598601605607634597601605613633
NEXT  2512-0.25783783-240.428,85011,14012,84000.000.000.000その他-6.07-6.80-4.45-1.82-1.02787796804813827786794802811828
イーレック 9517-0.25785789-2332.58851,100995,660908,12346,92012.610.7562.77263公益事業-63.35-56.89-34.63-17.21-4.258228799931,1381,6108128749801,1701,479
GMOペイ 3769-0.197,9598,071-152742.73274,800370,190336,737613,26345.737.03178.50799金融-26.02-31.19-29.70-13.03-7.558,3378,9769,83510,48110,9768,2968,8939,59810,17810,652
NEXT  2554-0.17806805-140.371,7108,39821,45400.000.000.000その他-4.82-5.26-2.73-1.20-0.85809816823829840808814821827840
アルチザネ 6778-0.14722721-1232.3852,800125,36060,4736,69443.670.8816.510電子テクノロジー-23.38-26.20-23.95-17.88-7.33739844895924948745822875911960
Iシェアー 2856-0.11712714-130.3820,08014,86017,57000.000.000.000その他-8.63-6.69-3.72-0.89-1.22717721725735747716720725733744
ミスミグル 9962-0.112,3332,360-3502.41700,500789,710935,250672,37322.592.14104.7711,804製造加工-17.16-26.25-24.41-4.14-5.542,4252,4982,5482,8493,0242,4102,4772,5832,7532,950
ぐるなび 24400.00312314072.89202,500167,240189,13317,3160.003.37-34.03831テクノロジーサービス-19.69-5.14-14.91-2.79-6.55323333347355361321331341349365
グローバル 25650.00941942090.8596,70359,12561,14300.000.000.000その他-7.28-2.18-4.66-0.74-1.46948964967986989947959968978998
レッド・プ 33500.0020200110.531,183,900426,890230,9272,2940.001.85-12.0921消費者サービス-57.45-39.39-9.09-9.09-4.7621222223302021222430
サインド 42560.007807800161.031,3007,8209,8574,52429.821.4328.32103テクノロジーサービス-18.92-26.55-14.29-4.88-1.397848108549169877858078479071,036
HOUSE 50350.004945040223.8582,20069,800117,2903,57527.901.2018.06345テクノロジーサービス-22.82-40.50-24.78-7.52-9.52534582596624661528566592621672
モンスター 52550.002993030214.11473,400475,7701,429,43000.000.000.000テクノロジーサービス-71.14-71.14-66.41-8.46-1.6230332150366603043414716370
グリッド 55820.003,0203,09002106.5217,80025,49045,31300.000.000.000テクノロジーサービス44.3944.3944.39-12.59-3.443,2083,3753,818003,1693,3623,80000
エス・サイ 57210.002323014.35262,400190,200278,9333,25723.271.240.9925流通サービス-8.00-4.17-8.000.00-4.1723242424252324242425
エルアイイ 58560.004848012.13142,40095,20098,9803,5950.001.18-3.91158製造加工-14.29-20.00-11.110.00-2.0448495052564849505254
ハイアス・ 61920.008385023.6145,40058,20041,6333,16022.001.353.87210金融-19.81-25.44-14.14-3.41-4.498790929710487899296104
大黒屋ホー 69930.005152026.002,265,5001,478,7701,983,4676,0820.0010.12-2.27162小売業-10.34-13.33-7.14-11.86-5.4553545757585355565758
プロルート 82560.003131026.90428,000288,310539,7031,4250.0024.12-35.5293小売業-56.94-42.59-35.42-22.50-3.1332333844543134384457
第一商品 87460.008388036.02876,200466,200353,2072,5770.000.53-5.1643金融-28.46-33.33-16.98-7.37-5.38909598102117909498104114
RISE 88360.002020015.2635,70040,06028,4771,9200.000.00-1.8012金融0.00-4.76-9.09-4.760.0020202121212020212121
ミライアル 42380.071,3611,3721282.3790,900161,410108,34712,3449.110.58150.57423電子テクノロジー-4.06-15.26-11.54-7.61-3.181,3861,4441,4881,5401,5431,3841,4301,4781,5161,554
デジタルハ 36760.101,0041,0221353.82259,800174,640147,37322,08530.972.5833.111,746テクノロジーサービス-44.12-27.93-23.50-14.55-8.991,0481,1371,2441,2871,4611,0481,1221,2041,2891,420
シスメック 68690.267,3707,425191441.96600,000599,520595,8501,550,10233.524.01221.639,500ヘルステクノロジー-6.18-12.62-27.210.46-2.507,5347,6698,3328,9518,7217,5037,7038,1788,5388,730
バリオセキ 44940.277567552161.074,80011,40012,4303,4009.080.6384.9274テクノロジーサービス-28.71-30.99-17.03-1.69-3.33764801834856969764795826870945
投資家経営 20820.53943952501.8113,02628,623000.000.000.0000-4.80-4.80-4.80-4.80-3.5596100009590000
リンクバル 60460.55180182162.2328,00022,85037,9033,3750.002.44-13.7871商業サービス-8.54-23.53-22.55-9.45-4.21186195216225227185194208219226
YU-WA 76150.55181182120.5532,70025,48022,6331,6000.000.50-48.16496小売業-8.54-8.08-7.61-0.55-1.09183185185190196183184186189195
インターア 77250.591,0021,0186212.5192,10069,26081,97011,13311.301.0990.13126電子テクノロジー-33.03-32.72-26.870.39-5.041,0371,0661,0881,2411,3641,0321,0571,1141,2071,347
MRT 60340.621,1331,1417262.1412,00015,64015,7836,3214.811.45237.20263商業サービス-30.04-14.47-9.87-5.07-2.311,1451,1741,2211,2251,3461,1451,1721,2051,2421,307
石川製作所 62080.641,2501,2618162.7644,50039,41034,4177,99375.841.8416.63510製造加工-18.38-6.80-10.95-4.69-1.561,2681,3001,3221,3411,3861,2671,2931,3181,3421,376
ユーグレナ 29310.647727825162.61809,500563,030665,06090,9400.004.57-27.35865ヘルステクノロジー-19.46-14.54-13.401.16-5.21796814840866905793813834858879
手間いらず 24770.662,7202,75818994.8264,40054,87033,24717,75420.453.09134.860テクノロジーサービス-45.17-41.63-33.62-21.42-6.192,8073,1533,4293,7824,3372,8173,0873,3833,7244,146
ノイルイミ 48930.684404433193.2046,90054,92099,72319,0090.004.450.0019ヘルステクノロジー-36.26-36.26-36.26-4.53-3.904454674910044546150100
グローバル 22540.698648756172.2043,79619,27613,79800.000.000.0000-13.71-13.71-13.71-4.37-2.13878907000879905000
ベルトラ 70480.714194283264.33367,200444,560441,86015,1200.0011.12-16.49153テクノロジーサービス-26.33-30.74-36.12-30.97-8.94446533635643641446519590622622
タカショー 75900.78633642571.7471,10043,53065,79711,140161.250.854.00901非エネルギー鉱物-9.70-6.41-5.17-2.73-0.93643649658676685643649658668681
GMOグロ 37880.792,6072,67421954.4958,00063,24088,61730,56155.063.8848.57974テクノロジーサービス-33.73-33.15-21.70-11.01-7.412,7402,9492,9553,2043,6282,7312,8782,9903,2053,587
アイドママ 94660.79253254241.6014,40011,47012,0033,2960.001.16-12.68219商業サービス-7.64-11.19-8.630.79-3.79255261266271276255260264270276
RIDGE 55720.801,7111,754141064.5812,80060,17039,5006,6020.003.350.000テクノロジーサービス-60.54-60.54-43.42-15.83-3.151,7621,9362,0802,57201,7761,8962,1282,5810
ヒト・コミ 44330.871,3711,39212222.5727,00035,09052,91324,6239.821.47141.80821商業サービス-8.36-9.49-9.90-0.78-0.571,3961,4021,4621,4981,5321,3931,4081,4461,4841,533
RS TE 34450.982,4262,48324682.4396,400125,640108,52364,8008.091.38311.931,478製造加工-30.35-22.28-24.07-11.13-5.592,4992,6792,8252,9833,2832,5112,6522,8012,9563,117
ケアネット 21500.998048188202.74154,400204,330247,65735,80721.273.6538.46277テクノロジーサービス-24.95-26.77-17.46-6.30-3.42822855883891998823850877914972
ヤマハ 79510.994,1294,18941802.38840,0001,250,960893,650698,85219.751.56212.1420,027耐久消費財-13.63-15.54-26.62-6.45-4.214,2464,3954,7285,1305,0984,2304,3844,6644,9055,082
JIG-S 39141.063,7103,810401364.5945,00047,40043,74724,94358.7411.1365.58160テクノロジーサービス-16.99-29.96-41.02-7.19-4.753,9044,0024,4604,9184,9763,8744,0284,3904,7014,942
タイトルとURLをコピーしました