52週安値更新 2023.10.04

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
LABOR 5586-9.44896825-867110.421,007,100522,900953,28700.000.000.000テクノロジーサービス-30.96-30.96-30.96-28.45-15.829231,0270009061,007000
リケンNP 6209-9.031,6141,541-153010.65297,5000000.000.000.0000-15.93-15.93-15.93-15.93-15.930000000000
BIRDM 7063-8.161,007968-866110.25119,40047,08031,8235,5900.009.67-1.5052商業サービス-47.39-43.09-23.36-20.59-20.721,1221,2041,2201,2431,4621,0891,1851,2211,2811,328
アイズ 5242-7.682,5902,466-2051058.589,2002,6703,13700.000.000.000テクノロジーサービス-23.18-24.59-39.85-18.07-13.442,7262,8223,1643,40402,6672,8283,0823,2800
プロパティ 4389-7.481,7131,620-131579.034,0003,7302,6609,89516.853.0896.1780テクノロジーサービス-16.58-14.51-19.84-13.55-7.431,7171,7811,8391,8941,9301,7001,7671,8291,8711,893
オカムラ食 2938-7.232,6002,477-19307.79257,7000000.000.000.000素材産業-3.39-3.39-3.39-3.39-3.392,65000002,6710000
アミタホー 2195-7.18716685-53257.7461,80025,94025,76013,46526.796.0125.63169工業サービス-37.16-25.79-11.73-12.96-11.50748773770782889735765775800824
ミガロホー 5535-7.171,3361,268-9809.2841,7000000.000.000.000テクノロジーサービス-8.45-8.45-8.45-8.45-8.450000000000
アルファグ 3322-6.90617580-43167.4111,5008,63013,9403,57223.160.6425.04211流通サービス-14.71-22.67-20.44-10.77-9.94622638664704725614636662688710
ラクスル 4384-6.881,1941,150-85657.771,066,600934,220971,08376,88053.474.8122.860商業サービス-30.30-11.94-17.92-19.30-11.811,2701,3831,3811,3811,4291,2501,3461,3761,3881,411
イルグルム 3690-6.75543525-38117.2425,6006,9605,3233,61214.281.8536.80221テクノロジーサービス-17.71-14.91-11.17-7.89-7.08560568571581611554565572585622
デ・ウエス 4576-6.71162153-1177.84387,900218,150143,1435,5900.002.54-18.5120ヘルステクノロジー-41.60-28.84-25.37-19.90-16.39172182191199217167180189198212
ニッポンイ 5843-6.67825812-58011.25963,1000000.000.000.0000-19.20-19.20-19.20-19.20-19.200000000000
インティメ 7072-6.581,1611,093-778120.91558,800279,380124,3134,05232.662.5434.5153テクノロジーサービス-8.76-50.09-34.75-21.37-12.631,2061,2731,4021,5461,6431,1811,2651,3821,5021,558
ノイルイミ 4893-6.24406391-26196.65102,50062,63095,01719,2250.003.930.0019ヘルステクノロジー-43.74-43.74-38.71-22.73-11.144314444700042144548300
ビズメイツ 9345-6.101,6401,601-104956.5021,10011,6709,10700.000.000.000テクノロジーサービス-69.85-60.47-41.89-30.96-13.371,7551,9942,2492,40401,7331,9582,2052,5180
三ツ知 3439-6.01881844-54327.546,7003,03017,6704,6220.000.46-6.37513製造加工-23.20-19.62-11.06-7.25-8.268959289279901,0308879169399731,015
バーチャレ 6193-5.71951925-56297.6851,70016,85010,9872,9574.481.67209.90380テクノロジーサービス-11.48-38.74-23.68-10.97-9.319901,0161,0601,1221,2219771,0121,0591,1221,162
松屋 8237-5.59937912-54296.04326,300198,780202,66052,7439.572.1995.27833小売業-10.76-15.63-19.79-19.58-11.029781,0391,0701,1091,1019681,0261,0651,0861,076
キッズウェ 4584-5.42163157-9146.411,100,7002,977,9401,140,1136,4910.004.08-32.700ヘルステクノロジー-42.28-35.12-34.31-12.78-28.64177176180208236172177186203229
ネットスタ 5590-5.31950928-5205.83105,0000000.000.000.000テクノロジーサービス-30.43-30.43-30.43-30.43-18.601,03100001,0250000
ブリッジコ 9225-5.292,3022,292-1281836.529,9008,3408,7275,22451.447.4044.560商業サービス-44.23-44.23-60.55-19.07-13.182,6092,5933,031002,5092,6613,30300
ジェイリー 7187-5.201,9601,895-104565.60233,00070,79058,33318,06410.624.87180.22369金融-33.53-7.20-19.70-11.70-11.412,0152,1302,1612,1552,2572,0012,0992,1402,1682,204
日本ナレッ 5252-5.121,4461,389-75505.4011,9007,8805,91300.000.000.000テクノロジーサービス-62.96-44.44-38.86-21.12-7.461,4871,5831,7842,08801,4691,5801,7682,0030
MONOA 5240-5.09648634-34325.53143,900118,570127,0537,2890.004.990.00124テクノロジーサービス-44.77-58.29-45.34-16.36-6.766927068231,08106767138311,0180
ウルトラフ 4235-5.071,2991,272-68616.52320,300179,430156,66723,16710.811.75122.09319製造加工-23.83-28.70-43.37-25.83-14.051,3781,5131,8201,9721,9221,3651,5141,7171,8541,902
トミタ電機 6898-4.981,8321,775-93765.247,9005,59014,5001,2750.000.33-12.15291電子テクノロジー-33.15-40.03-20.58-11.29-6.581,8791,9502,0362,1492,4881,8621,9372,0282,1902,438
第一商品 8746-4.947977-435.19858,400492,930341,8632,4890.000.47-5.1643金融-37.40-38.40-25.96-22.22-8.33838995100114828894101112
ココペリ 4167-4.92424406-21156.4855,20025,85023,5203,404528.711.740.7788テクノロジーサービス-33.22-38.67-26.71-12.50-7.73430440473523580425442472515627
ジェイ・イ 6228-4.903,4753,395-17505.3181,6000016,74510.181.80333.45293電子テクノロジー-23.1919.1219.1219.12-13.173,67900003,5970000
グッドスピ 7676-4.88656643-33676.79203,200136,040196,0032,71111.100.8657.95704小売業-71.42-50.80-56.23-41.44-36.968149681,1451,2431,4867739511,0921,2231,391
フリークア 6094-4.85836824-42376.39219,90092,58082,59316,1611.781.70467.56478商業サービス-45.47-46.84-31.16-16.77-16.008959611,0331,1151,3158879531,0221,1211,247
助川電気工 7711-4.841,1751,141-58318.1140,60021,31017,8837,00517.841.8463.95194製造加工-19.53-8.57-13.36-11.55-11.481,2131,2681,2611,2861,3241,2031,2531,2661,2791,281
サイエンス 4412-4.80660634-32215.0520,50015,81016,7574,5220.007.29-4.4129テクノロジーサービス-27.29-15.80-24.34-11.94-9.17677691714757789668690715750894
応用技術 4356-4.801,5271,489-75305.6018,2006,4005,8779,01612.141.93122.63253テクノロジーサービス-28.03-25.10-18.19-11.68-5.821,5641,6001,6951,7391,8581,5491,6021,6701,7351,809
フジコピア 7957-4.771,6511,597-80215.011,3003903602,5670.000.22-45.69622電子テクノロジー-13.30-12.35-9.31-7.15-4.541,6631,7021,7111,7511,8181,6531,6901,7151,7471,762
イノベーシ 3970-4.761,2291,180-59415.4518,00013,07010,9333,318160.710.938.64167テクノロジーサービス-32.30-22.47-32.95-15.71-9.791,2781,3481,4551,5211,5931,2571,3351,4221,5021,646
NEXTO 7094-4.691,4621,422-70875.59323,600222,830132,37315,60719.693.8673.3497商業サービス-67.46-49.84-34.47-24.76-20.651,6131,7811,8522,0732,9291,5721,7401,8782,1622,623
チェンジホ 3962-4.681,6821,650-81685.48913,500695,810533,360125,75426.073.2764.40475テクノロジーサービス-22.72-32.63-23.68-20.02-3.451,7211,8541,9052,0102,1931,7151,8221,9122,0042,079
SREホー 2980-4.682,6202,568-1261264.95257,300213,490171,62746,37134.433.7475.23287金融-21.11-21.23-28.67-24.47-9.932,8063,0703,2693,5143,5002,7583,0123,2243,3663,479
フーディソ 7114-4.631,6201,566-76586.2027,80012,68016,3307,3630.003.550.00101小売業-35.56-27.30-28.85-13.81-8.951,6591,7171,8651,87701,6451,7251,8151,9220
出前館 2484-4.58339333-16124.801,028,500816,610715,83348,3260.000.81-131.78410交通・輸送-22.01-18.58-16.33-17.57-8.01356369404416426351370392409449
クックパッ 2193-4.58129125-655.651,147,000463,630291,07014,1730.000.73-45.32409商業サービス-35.90-40.19-26.04-24.24-13.19134149156165186133146155165180
レオス・キ 7330-4.571,1151,085-52355.3894,00043,27034,89015,1510.002.290.00118その他-37.28-37.28-22.83-11.79-10.701,1681,2221,2391,28801,1511,2051,2411,2930
メディアリ 6659-4.554442-227.14756,900308,260435,5201,3500.000.57-13.5377電子テクノロジー-49.40-30.00-12.50-10.64-4.5544444749604445475166
エイチ・ア 9603-4.511,7421,694-80465.721,882,900985,5701,291,603133,7556.932.62244.509,389消費者サービス-18.01-14.40-14.44-15.09-4.291,7761,8351,9451,9712,0031,7601,8291,9061,9531,992
フライトソ 3753-4.51370360-1794.7233,50037,21021,2873,631149.095.982.41103電子テクノロジー-29.13-13.25-16.86-7.93-6.74379384386398424375383389399421
インバウン 5587-4.481,8521,811-851514.7594,10079,540000.000.000.000通信-29.01-29.01-29.01-24.16-5.481,9531,9480001,9112,004000
エアトリ 6191-4.481,9481,899-89746.03503,500335,050322,44746,07718.524.58104.16316テクノロジーサービス-22.49-26.20-29.82-19.23-9.142,0382,1352,3342,5242,5542,0092,1342,2952,4272,528
リンクバル 6046-4.42178173-854.6229,30015,80017,2833,4120.002.32-13.7871商業サービス-13.07-26.69-24.45-14.78-6.49181187206220226180188201213223
サイバース 3810-4.41352347-16134.61225,300150,550140,5004,4630.001.85-126.64342テクノロジーサービス-27.71-48.44-21.85-19.30-14.74381400410436499373396413442482
ENISH 3667-4.37203197-9116.19955,1001,181,720634,4533,9630.003.01-64.08118テクノロジーサービス-43.23-54.19-43.71-26.49-1.50208225260389395205224270329373
デコルテ・ 7372-4.35676660-30255.8364,90031,09037,6873,6505.130.79128.74365商業サービス-39.45-39.00-7.95-15.06-4.35696705723756927688707728783877
大泉製作所 6618-4.33748730-33175.6253,00024,16019,4637,1660.001.51-10.981,609電子テクノロジー-10.21-7.94-6.41-8.86-10.76770795791785804765788790792807
オープンド 3926-4.31792777-35424.50259,300322,020238,13026,3000.004.25-0.27191消費者サービス-55.60-49.87-37.74-31.72-11.608329551,0931,1851,4158299421,0591,1831,362
ポールトゥ 3657-4.27486471-21184.46492,200333,060210,08019,17066.470.997.092,998テクノロジーサービス-42.98-45.30-38.19-32.52-12.45505588641744806501569638708785
インバウン 7031-4.261,1451,124-50396.3431,20018,75016,6073,23714.131.4083.4577商業サービス-4.01-18.25-19.37-10.44-5.151,2021,2141,2861,3281,3591,1831,2191,2681,3141,341
メディネッ 2370-4.264745-224.442,419,5001,572,3302,137,99711,3760.001.73-6.1496ヘルステクノロジー-35.71-29.69-30.77-16.67-6.2548505460654750545863
フーバーブ 3927-4.22576567-25174.9677,40023,22017,5503,246132.012.154.31144テクノロジーサービス-14.86-5.66-28.23-12.36-6.90598619667710670593618654674685
ファブリカ 4193-4.222,0501,999-88785.9447,90020,56021,20311,36913.493.35157.12176テクノロジーサービス-49.07-36.64-27.34-12.36-11.942,1192,1532,3682,6253,0192,0982,1772,3422,5692,813
手間いらず 2477-4.212,2282,229-981065.10126,60089,99051,36016,00516.532.50134.8638テクノロジーサービス-55.69-51.54-42.85-34.25-11.902,4102,7973,2163,6184,2362,3942,7463,1383,5424,019
杉村倉庫 9307-4.19596572-25114.3744,20026,79029,6509,95712.150.6247.10362交通・輸送-6.38-17.10-12.00-12.54-7.74602618623634641597615624633640
SHOEI 7839-4.152,1952,147-93544.38685,100490,170381,790122,48615.705.04136.72532非耐久消費財-15.80-17.30-16.30-12.87-9.412,2562,3832,4412,5242,5642,2472,3562,4262,4882,537
アクシスコ 9344-4.111,3591,354-58654.2840,40031,89042,21700.000.000.000商業サービス-55.31-62.60-36.43-11.50-7.701,4571,4791,6561,87101,4341,4941,6582,0010
キューブ 7112-4.11682654-28234.8911,7006,3509,27700.000.000.000流通サービス-45.55-43.08-41.29-17.74-5.636907178109291,0436817178009041,069
田中化学研 4080-4.091,1631,148-49344.72319,800136,200128,37739,85227.682.5541.47336素材産業-18.00-19.50-19.89-12.70-11.351,2311,2941,3251,3291,3851,2151,2811,3141,3401,379
CK SA 5757-4.083,5253,405-145715.1922,5009,4908,97030,3397.540.65451.55928製造加工-15.09-16.34-19.69-10.28-6.333,5633,6943,8474,0374,0983,5423,6713,8153,9484,030
ユニチカ 3103-4.06194189-854.791,286,200647,810589,29311,7670.000.26-34.292,944素材産業-22.54-10.00-20.25-11.68-9.13200210214221224198207213218227
松井証券 8628-4.05780758-32184.643,412,4004,486,4002,721,017210,01423.702.5532.03180金融-3.44-2.45-5.60-5.96-11.35803839814803794798826819809801
KNT-C 9726-4.051,2571,233-52374.98136,80090,28077,29336,1202.66-8.17464.133,343消費者サービス-26.74-23.70-14.02-18.56-5.521,2981,3561,4251,4301,5401,2861,3501,4031,4481,502
エフ・コー 9211-3.981,2501,230-51704.4918,30042,47019,9507,03637.786.9934.9339商業サービス-51.88-30.03-33.98-27.56-11.061,3521,5591,6961,7121,8561,3401,5241,6361,7061,781
ANYMI 5027-3.98853845-35574.27586,600260,070135,23752,601176.894.214.781,312テクノロジーサービス-15.50-7.65-39.03-13.86-13.788789291,0651,09608809391,0251,0330
大黒屋ホー 6993-3.925049-224.081,872,3001,259,2501,461,0205,9660.009.54-2.27162小売業-15.52-15.52-12.50-14.04-5.7751535656585153555657
ATLAS 9563-3.92649637-26274.0861,10043,36069,7134,85617.091.8838.0329テクノロジーサービス-62.97-55.30-50.12-10.16-6.876726718251,0231,3546656918121,0021,335
ヴィンクス 3784-3.911,2371,203-49274.3338,40012,46015,04021,5949.591.62125.451,474商業サービス-19.42-11.54-12.57-9.62-6.531,2661,2871,3071,3571,3831,2541,2871,3101,3381,357
EDULA 4427-3.90353345-142112.62136,100139,81068,7233,9350.000.71-219.63360商業サービス-36.35-6.76-19.77-10.85-5.99368372388417445363374388408488
デュアルタ 3469-3.87412397-16105.9029,6004,7707,6931,4287.090.6256.09167金融-16.95-28.60-16.07-3.17-5.25412417441471490409417436459485
ユー・エム 6615-3.87460447-18135.20104,80064,31054,31013,66136.531.1512.248,671電子テクノロジー-8.02-3.87-21.99-8.02-9.70473494500521505470489500507506
ミンカブ・ 4436-3.851,3001,297-52444.90167,100108,59090,33020,89535.202.5037.44188テクノロジーサービス-50.25-29.24-23.88-17.55-13.531,3961,4991,5661,6721,8901,3801,4791,5581,6601,834
プロルート 8256-3.852625-128.33686,300365,840580,6331,2410.0019.45-35.5293小売業-65.28-48.98-46.81-24.24-16.6727313642522730354155
MRT 6034-3.811,0821,060-42263.9632,80013,82013,2676,2714.471.35237.20263商業サービス-35.01-18.46-15.74-10.32-7.911,1131,1491,2041,2171,3171,1041,1451,1831,2251,294
ハウスコム 3275-3.80913885-35173.9515,10010,6807,7237,19037.450.9723.911,093金融-19.55-18.36-4.63-2.85-4.329229219109241,012914918919940979
名南M&A 7076-3.80877887-35185.1313,0003,5603,4232,98271.371.9312.4353金融-21.50-17.87-10.94-10.67-4.739319659779681,0469239569719891,031
アウンコン 2459-3.75158154-643.9023,3009,96024,6171,2230.002.02-11.8760商業サービス-3.75-3.75-4.35-6.67-1.91159159159161161158159160160162
三和油化工 4125-3.732,9792,917-1131263.9123,40017,84014,44013,32110.051.15290.25418工業サービス-33.17-6.51-30.05-10.11-4.523,0453,1213,4103,5723,6963,0203,1323,3223,4923,740
IHI 7013-3.722,9582,898-112984.423,965,9002,797,9803,664,323473,55810.531.02275.2728,486製造加工-23.54-10.83-26.73-20.82-8.523,0713,2713,4163,5443,5573,0373,2223,3843,4683,483
戸田工業 4100-3.701,8201,770-68444.4347,50029,50030,89010,8613.340.64533.89846製造加工-29.48-27.22-24.36-10.70-7.521,8661,9472,0002,1602,3341,8501,9282,0112,1322,293
かっこ 4166-3.70890860-33214.6916,4004,1604,7802,43346.441.6519.2530商業サービス-10.88-35.48-17.70-11.43-6.529029319611,0191,0458949279621,0071,106
アドベンチ 6030-3.664,6604,605-1752543.8082,80084,03087,04038,44919.723.05243.22239消費者サービス-50.16-53.86-51.11-30.96-9.714,9305,4627,0218,2219,0394,8825,5196,6687,7328,572
京都フィナ 5844-3.658,3608,149-30905.02280,7000000.000.000.000商業サービス-4.95-4.95-4.95-4.95-4.950000000000
ルックホー 8029-3.651,9531,899-72444.2355,90037,23042,77015,5095.720.47332.061,078非耐久消費財-20.88-10.42-22.46-5.62-6.041,9812,0172,1542,2852,3091,9682,0192,1182,2042,208
クオルテッ 9165-3.651,8001,794-68857.0232,40028,15030,83000.000.000.000商業サービス-23.20-23.20-23.20-19.62-10.341,9132,0010001,8901,998000
巴川製紙所 3878-3.64654635-24113.7832,90020,30013,9836,73710.890.5558.341,285素材産業-5.37-3.93-13.37-6.62-5.51662673680680682657670677681692
PBR1倍 2080-3.63974957-36183.873,815,3982,406,992000.000.000.0000-4.68-4.68-4.68-4.68-7.091,00200009940000
ヨコオ 6800-3.621,4721,439-54443.90204,000129,220113,01036,76217.260.7183.408,304耐久消費財-33.38-27.07-23.05-13.31-11.451,5391,6231,6941,7381,9101,5221,6071,6761,7541,875
JFLAホ 3069-3.59164161-663.73253,400272,430299,0178,1000.001.56-54.741,860消費者サービス-51.80-51.51-50.76-11.05-8.52168179223274306167180215253286
すららネッ 3998-3.55576570-21144.6024,80013,98014,0374,02313.321.8842.7990商業サービス-25.78-20.06-14.67-8.36-5.00596605624645715590604622652736
鎌倉新書 6184-3.55582571-21223.68265,100228,570223,86723,57146.966.4212.31190商業サービス-43.13-41.62-17.01-14.39-7.90602633660714860596626660716771
モンスター 5255-3.55275272-10174.43408,900443,100597,47710,2160.001.99-6.501,549テクノロジーサービス-74.10-70.40-66.00-17.07-9.6329030543760302873154235870
ウェルネッ 2428-3.53560546-20103.66181,80080,43067,84010,86016.341.3233.69127商業サービス-8.54-13.33-7.14-8.85-6.51574581580593613567579584593595
タイトルとURLをコピーしました