52週安値更新 2023.10.05

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
ビート・ホ 9399-25.0043-12100.008,362,5832,471,3681,653,1384770.000.000.000テクノロジーサービス-87.50-80.00-40.00-40.00-25.00455612445712
エスプール 2471-17.24390384-802120.836,137,1001,626,3201,061,55736,65816.774.0822.90865商業サービス-55.14-35.79-40.19-23.35-22.42452474489532609441470494533623
ピクセルカ 2743-8.113734-3211.761,493,800355,750290,7702,7020.0011.10-10.66101流通サービス-22.73-17.07-26.09-19.05-17.0738404144443740424345
ニッポンイ 5843-6.77827757-55011.01908,7000000.000.000.000金融-24.68-24.68-24.68-24.68-24.680000000000
イー・ガー 6050-5.221,9111,834-101795.51410,400384,490239,15019,41514.422.84127.15388テクノロジーサービス-31.31-18.92-11.19-30.45-31.972,1592,5292,5212,2782,3412,1022,4382,4572,3962,426
ジェイホー 2721-5.18193183-1066.63153,70031,06036,8271,2990.002.41-60.859非エネルギー鉱物-32.72-59.42-22.46-11.59-8.04194199205222260192198207224247
RISE 8836-5.002019-115.2659,30048,65036,7631,9200.00-1.72-1.8012金融-5.00-9.52-13.64-5.000.0020202021212020202121
フーディソ 7114-4.151,5511,501-65616.2219,70013,42016,0507,2490.003.400.00101小売業-38.23-30.32-29.06-17.39-12.731,6191,7021,8561,87301,5971,7031,8031,9140
アバントグ 3836-3.271,2731,241-42294.99178,800109,63095,68048,29622.303.7955.651,389テクノロジーサービス-8.41-10.33-8.07-9.28-5.121,2841,3211,3851,4141,4051,2771,3191,3641,3911,401
揚羽 9330-2.751,2221,168-3306.3694,800874,790000.000.000.000商業サービス-21.61-21.61-21.61-21.61-22.501,28700001,2920000
オイシック 3182-2.281,4561,417-33493.68530,500418,550387,15353,01025.432.1155.721,032小売業-36.46-38.92-38.01-17.52-14.331,4981,6261,8182,1042,2121,4891,6141,7941,9762,105
三ツ知 3439-2.25850825-19325.467,4003,34017,9134,2730.000.45-6.37513製造加工-24.93-21.43-13.07-37.97-10.038779209249871,0288679089349701,013
大平洋金属 5541-2.081,2461,225-26442.46727,000673,480495,81324,3980.000.33-506.35468非エネルギー鉱物-34.84-35.15-19.14-25.80-14.281,3051,4561,5451,5591,7431,2951,4281,5101,5881,742
AHCグル 7083-1.79614605-1192.333,2001,8801,7771,2810.001.17-112.08446ヘルスサービス-9.16-7.63-2.26-2.58-4.72619621618624642617621621627650
デジタルガ 4819-1.693,2553,195-551072.82105,000145,290139,427150,3920.001.84-261.84955テクノロジーサービス-30.09-28.20-21.21-15.14-8.843,3023,5193,7433,8914,1873,2953,4973,6853,8614,006
フジコピア 7957-1.691,5581,570-27232.506004303732,4450.000.22-45.69622電子テクノロジー-14.77-13.83-10.85-8.72-6.551,6401,6941,7081,7481,8171,6251,6791,7101,7431,761
オカムラ食 2938-1.662,5132,436-4105.73241,2000000.000.000.000素材産業-4.99-4.99-4.99-4.99-15.882,60400002,5920000
ロジネット 9027-1.653,0302,980-50273.419,7002,2401,33017,4347.350.92405.281,754交通・輸送-9.83-8.31-9.42-3.56-4.333,0563,1093,1153,1773,2693,0453,0933,1243,1693,210
ココペリ 4167-1.48406400-6142.2739,80026,91024,5033,214520.901.720.7788テクノロジーサービス-34.21-39.58-26.61-13.23-10.31421437470520579417438469513625
メディアド 3678-1.441,0851,098-16354.40216,90088,35078,98316,85317.321.0163.50610テクノロジーサービス-36.61-18.36-23.22-8.04-7.501,1361,1661,1981,3121,4271,1301,1641,2121,2921,473
東京機械製 6335-1.35375366-572.4613,7008,5107,8933,23745.180.428.10290製造加工-31.84-27.09-22.13-9.41-8.50381396408445496378393411442501
キッズウェ 4584-1.27159155-2143.90706,7002,985,6601,136,0805,8240.004.03-32.700ヘルステクノロジー-43.01-35.95-35.42-12.92-25.12168174179207235166175185202229
プロパティ 4389-1.231,6211,600-20562.316,0004,2802,8339,38516.643.0496.1780テクノロジーサービス-17.61-15.57-21.95-14.58-6.431,6891,7671,8331,8911,9291,6671,7511,8201,8661,890
バリューゴ 3931-1.231,1381,124-14264.002,6002,4703,3932,05648.771.7323.0577テクノロジーサービス-13.94-18.25-15.68-6.64-3.271,1381,1721,2471,2791,3261,1371,1701,2201,2651,321
窪田製薬ホ 4596-1.228281-133.75280,200186,120260,0234,5970.001.12-29.187ヘルステクノロジー-30.17-29.57-19.00-15.63-7.958487949810783879298109
アンジェス 4563-1.128988-121.141,142,500844,640750,42317,2560.000.52-71.66138ヘルステクノロジー-27.27-25.42-18.52-13.73-7.37929698108114919599106135
インバウン 5587-1.101,8511,791-201508.78116,90080,230000.000.000.000通信-29.79-29.79-29.79-17.62-6.431,9211,9370001,8711,984000
G?FAC 3474-1.02391390-492.3410,3009,9807,6502,55382.301.344.81198商業サービス-10.55-3.23-2.99-2.74-5.11402401410410423398403407412417
日本ナレッ 5252-1.011,3921,375-14492.503,5006,6905,90000.000.000.000テクノロジーサービス-63.33-45.00-36.05-21.47-9.001,4521,5641,7672,07901,4381,5611,7521,9910
TAC 4319-1.00200198-262.55216,000605,680215,0433,7010.000.58-3.00568商業サービス-2.46-1.49-1.98-0.50-8.76203202201201202202203202202203
SUCCE 4833-0.99100100-122.0212,20018,11027,5432,9600.004.54-24.1386消費者サービス-5.66-16.67-10.71-9.91-3.85102105110111112102105108110116
クリーマ 4017-0.93322319-3112.8439,40031,39032,1002,1680.002.33-62.2287小売業-28.64-33.68-24.59-20.84-4.49326338367391430325338362389462
フリージア 6343-0.93108107-122.83106,30034,72030,6604,8615.790.5318.48396耐久消費財-2.73-3.60-6.14-3.60-3.60109111110111111109110111111111
AMAZI 4424-0.87455458-481.542,0002,4903,7103,03732.401.4814.4331テクノロジーサービス-18.65-19.93-10.89-5.76-2.55463471486502544462471484506557
重松製作所 7980-0.78772766-691.577,3007,7904,7805,4907.910.7496.89384ヘルステクノロジー-11.34-7.15-5.90-4.73-2.42781794802806823777790799807819
アウンコン 2459-0.65155153-142.6310,70010,31024,9331,1550.002.01-11.8760商業サービス-4.38-4.38-4.97-6.13-3.77158159159161161156158159160162
サイエンス 4412-0.63630630-4202.5422,40016,47017,2274,3840.007.24-4.4129テクノロジーサービス-27.75-16.33-25.00-10.00-10.00664687712756787655684712747892
ロイヤルホ 9713-0.491,2251,228-6160.904,4005,1005,41018,8481.231.481,201.971,678消費者サービス-6.40-9.64-7.32-6.54-5.611,2561,2911,3111,3251,3491,2521,2851,3051,3221,326
東芝テック 6588-0.473,1803,180-15751.5993,80083,56077,290175,8320.001.83-208.6118,906電子テクノロジー-11.42-17.19-17.83-10.42-7.293,2823,4103,6073,8383,7933,2603,3983,5633,7003,811
グローバル 2254-0.47855856-4161.6535,94453,17827,49600.000.000.0000-15.58-15.58-15.58-8.84-2.628748849300086888692600
トラスト 3347-0.42236238-162.12112,200156,610127,6536,1856.680.7235.63477金融-20.67-13.14-11.52-9.51-5.93248259263266275246256261267272
トランスジ 2342-0.37271271-151.4846,60037,25033,4974,5880.000.76-18.13236ヘルステクノロジー-15.31-15.84-10.26-7.19-6.55279285291297313277284290297312
旭化学工業 7928-0.35564562-281.606,8007,2207,2371,82016.900.3333.26549製造加工-9.94-18.90-8.32-6.95-4.26573591600604631571587597608628
ガーラ 4777-0.34289289-1123.50158,900180,790121,3277,26035.853.928.8560テクノロジーサービス-42.20-35.35-28.64-16.23-14.24301337354377418301330351376409
タカショー 7590-0.33607607-280.99119,20083,34079,51310,651152.460.804.00901非エネルギー鉱物-14.63-10.74-10.47-7.47-5.60622640650668681620636649662677
キューブ 7112-0.31681652-2234.456,4005,5909,44000.000.000.000流通サービス-45.71-43.26-39.80-17.05-6.866807118039261,0396717117948991,065
グローバル 2253-0.30986985-3100.6115,5345,7516,06900.000.000.0000-1.50-1.50-1.50-6.64-3.901,0091,0331,039001,0031,0261,03100
エスケー化 4628-0.306,6306,590-20804.4211,4003,6603,437100,7069.500.63694.002,227素材産業-22.47-19.34-15.40-6.79-4.356,7286,8947,0507,5137,8446,7016,8677,0837,3647,565
シーボン 4926-0.261,5341,530-460.265,7003,6502,7706,5660.001.15-96.44737非耐久消費財-1.67-2.36-1.92-1.29-1.101,5341,5431,5441,5541,5721,5341,5401,5451,5551,579
日本エマー 6063-0.25801794-2141.011,7004,0904,2272,0054.401.25180.43234金融-26.35-11.97-11.78-5.81-5.25818823846872931811826845872921
広島電鉄 9033-0.25798799-240.504,30011,1608,12724,32250.890.6315.702,165交通・輸送-2.56-0.62-1.24-1.11-0.50802805807807808801804806807811
NZAM  2090-0.244,9064,906-1200.2422,3900000.000.000.0000-2.37-2.37-2.37-2.37-3.334,95300004,9530000
協和キリン 4151-0.242,5372,544-6471.76851,8001,015,410851,3571,370,15434.021.7974.805,982ヘルステクノロジー-14.66-13.79-3.36-4.00-3.852,5632,6402,6522,6762,8082,5682,6232,6512,7012,797
ANYMI 5027-0.12845844-1530.59822,500334,360161,79750,867176.684.214.781,312テクノロジーサービス-15.60-7.76-37.20-12.08-8.268729201,0571,09408689301,0181,0290
川本産業 3604-0.11881873-1121.619,00017,07013,1505,0657.090.76123.19444ヘルステクノロジー-24.42-6.63-5.42-3.22-3.43888911910919938886904911920938
NIKKO 14950.0010,05010,08501811.052,1101,37966800.000.000.000その他-2.98-7.22-6.58-2.70-4.5910,23310,36510,39510,49310,51910,20310,33410,39810,46310,550
篠崎屋 29260.009090011.1151,70061,82065,8471,2740.001.20-3.2216非耐久消費財-4.26-4.26-3.23-2.17-3.2391929292939192929293
ハイパー 30540.00350350040.577,0008,95011,4133,4030.001.22-21.32268流通サービス-22.05-21.17-22.05-2.78-3.58354358382414434353359378401423
ポールトゥ 36570.004654710171.72496,200348,660223,92717,84466.470.997.092,998テクノロジーサービス-42.98-45.30-36.95-32.23-12.62493576636739804491560631703782
アイフリー 38450.00111110021.8246,40037,690105,9431,96215.952.376.90575テクノロジーサービス-17.91-14.73-8.33-5.98-2.65112114116119126112114116119125
サインド 42560.007357350140.954,00010,33010,4474,37328.101.3528.32103テクノロジーサービス-23.60-42.62-18.15-11.02-4.797517788248829677487778208831,012
カイオム・ 45830.00133133042.27387,200357,800284,7076,7260.003.60-24.1049ヘルステクノロジー-25.28-28.88-22.22-14.19-11.33140148156176181138147157168174
ソレイジア 45970.004242027.322,217,4001,901,7701,877,1707,0690.002.65-10.5227ヘルステクノロジー-14.29-12.50-8.70-6.67-4.5543454546474344454650
松尾電機 69690.006666660123.0812,60010,5006,5972,1366.220.94107.01239電子テクノロジー-17.27-0.89-15.05-7.88-5.80680704731743755677700722737755
大黒屋ホー 69930.004949024.081,833,9001,291,4601,492,4705,7320.009.54-2.27162小売業-15.52-15.52-14.04-12.50-5.7750525656585052555657
NAITO 76240.00145145010.699,10065,56047,3307,94011.120.6313.04333流通サービス-5.84-2.68-2.68-1.36-0.68145147147148151145146147148151
堀田丸正 81050.005150022.007,200114,27089,3672,8120.000.93-1.0893素材産業-7.41-12.28-9.09-3.85-1.9651515354565151535455
GFA 87830.005858035.36378,100346,190278,7303,1760.002.32-69.23343金融-49.57-40.82-30.95-20.55-9.3860667075946065707789
APAMA 88890.00450451060.448,80041,33031,0508,09827.411.9616.451,099金融-1.96-2.17-1.74-3.84-1.74455473467464463456467467466467
ランド 89180.00890112.5027,646,10023,436,07025,203,27312,90343.191.760.2111金融0.000.000.0012.5012.508889998899
帝国ホテル 97080.119179211190.77189,400243,68094,773109,22638.642.7323.841,680消費者サービス-3.91-4.26-7.16-8.72-7.44956990998998984946981992992983
かっこ 41660.128948611234.815,5004,3204,8602,28446.491.6519.2530商業サービス-10.78-35.41-17.21-11.33-6.628909269581,0181,0438839209581,0041,103
グローバル 26370.141,4441,4412191.056152,6392,20700.000.000.000その他-0.89-7.03-9.20-9.03-4.191,4631,5181,5401,5741,5691,4601,5051,5351,5561,566
COLY 41750.219509422171.063,8004,8807,9405,1730.000.79-163.14330テクノロジーサービス-13.34-16.56-10.80-8.81-2.189499701,0151,0521,0899489721,0071,0471,170
松屋 82370.229209142292.55268,700207,100208,44348,3929.592.2095.27833小売業-10.57-15.45-19.26-19.61-11.099591,0281,0681,1071,1019501,0151,0591,0831,074
プロレド・ 70340.234414431122.7513,60013,87011,7774,8265.800.9476.34258商業サービス-11.750.23-14.81-12.80-4.32452478492502495451471486494525
イボキン 56990.261,1401,1433121.051,5003,1202,0933,86511.561.0198.84149流通サービス-19.39-12.81-9.79-2.81-3.541,1541,1741,1901,2061,2671,1531,1711,1881,2141,273
フライトソ 37530.28360361193.3924,20038,37021,5003,404149.515.992.41103電子テクノロジー-28.94-13.01-15.85-8.84-6.72374383385398423371381387399421
バイク王& 33770.306666702164.1298,00055,40039,8209,32957.121.3511.73980小売業-35.01-23.17-10.31-8.22-8.97693724722764868688715731771845
双信電機 69380.30333332150.9114,30017,80016,7935,660130.180.492.55832電子テクノロジー-11.70-11.70-9.29-3.77-4.32335344343353367335341345354376
ハピネス・ 31740.34880884370.911,7002,0802,5532,2650.001.02-86.05359小売業-6.36-3.49-4.43-2.32-0.56888895911918920887895906913916
進学会ホー 97600.35290289120.6911,70012,6308,6035,3990.000.44-118.90147商業サービス-4.93-2.36-1.70-0.690.35289291291292296289290291292298
ジャパンク 71350.45221222130.9123,70017,76021,8036,7410.001.35-107.72377小売業-30.30-22.11-12.600.00-1.33222224227249272222224231245266
チエル 39330.456636653121.664,3004,4803,7505,01713.281.9850.25210テクノロジーサービス-16.56-15.93-14.74-7.25-4.73678695716745772676695715738775
インターフ 40570.466506523101.097,1002,6803,5232,677144.472.405.68151テクノロジーサービス-18.60-14.66-10.32-4.26-0.31652662675692741652661674701783
カカクコム 23710.551,4501,4588382.241,463,0001,370,6301,048,687289,96018.946.1377.041,361消費者サービス-31.32-20.63-27.28-16.45-3.251,4741,5691,7051,8811,9301,4731,5601,6841,8001,952
トミタ電機 68980.561,7701,78510732.593,4004,94014,5471,1710.000.33-12.15291電子テクノロジー-32.77-39.70-19.30-11.98-8.271,8521,9402,0262,1432,4821,8361,9222,0192,1812,431
グローバル 41710.571,5801,5899231.524,1002,3401,4234,65712.242.28130.2248商業サービス-4.56-7.99-9.20-5.53-5.361,6281,6831,6941,7231,7311,6201,6681,6931,7141,733
YU-WA 76150.59169170132.3852,00067,17036,1731,4940.000.46-48.16496小売業-14.57-16.67-11.46-8.60-6.08171180183188194171178182187193
LABOR 55860.618328305693.83463,600477,820909,25300.000.000.000テクノロジーサービス-30.54-30.54-30.54-32.90-15.828911,007000880990000
プレミアグ 71990.611,4931,4829482.33636,500311,920258,81058,62413.684.31109.25665商業サービス-13.79-8.18-14.09-12.20-7.611,5281,5801,6201,6491,6341,5191,5741,6121,6321,625
ネットプロ 73830.633213172144.52485,600289,980349,99730,5110.001.67-7.27291商業サービス-34.91-37.230.96-24.16-10.70329366358356446328355362380435
MRT 60340.661,0611,0677273.1516,40014,20013,4775,9094.501.35237.20263商業サービス-34.58-17.92-12.54-10.56-7.141,0981,1431,2001,2151,3141,0921,1381,1791,2221,291
指月電機製 69940.68442443381.3735,30035,74033,27714,51823.970.5818.481,278電子テクノロジー-2.64-9.22-8.66-7.52-5.74453467483483480451465476481484
アルファグ 33220.695875844162.266,2007,44014,1403,27923.320.6425.04211流通サービス-14.12-22.13-19.89-10.70-7.59611635661702724604631659686708
鎌倉新書 61840.705725754222.64284,900215,870228,75322,28347.296.4712.31190商業サービス-42.73-41.21-14.18-15.69-7.26593627658711858589621657713769
BIRDM 70630.729509757605.5368,20051,07033,4704,9550.009.74-1.5052商業サービス-47.01-42.68-19.42-18.55-22.921,0671,1931,2151,2371,4571,0511,1651,2111,2751,325
エフ・コー 92110.731,2441,2399682.8710,40042,09020,0436,71638.067.0434.9339商業サービス-51.53-29.52-29.20-26.90-13.961,3081,5351,6851,7071,8511,3061,4961,6201,6971,776
ダブル・ス 66190.739609607364.622,458,1001,716,4501,851,77352,63019.721.0550.041,391素材産業-26.44-20.07-25.52-17.45-6.619861,0631,1811,2001,2519811,0531,1331,1921,265
AREホー 58570.771,8081,82214271.33486,500482,120419,103142,18716.871.31117.631,467流通サービス-4.61-8.26-4.76-5.74-4.211,8541,9141,8971,9211,9581,8501,8971,9071,9241,954
タイトルとURLをコピーしました