52週安値更新 2023.10.30

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
マツモト 7901-67.713,3353,365-7,055789218.179,3003,0604,4733,933417.020.848.07181商業サービス-37.10-65.70-70.43-67.49-66.948,7879,84010,09111,0609,5037,9119,52910,08610,2559,787
アイモバイ 6535-67.24451457-93898209.31226,20070,00069,85027,9583.840.63119.49208テクノロジーサービス-60.77-64.66-62.75-65.09-65.841,1871,3021,2831,2581,2651,0641,2581,2781,2731,269
ランドコン 3924-54.92676627-76492121.85113,40027,95025,33312,4966.341.1698.87550テクノロジーサービス-30.49-40.46-49.02-48.05-52.211,2051,2801,2431,2591,1551,1081,2421,2481,2271,160
元気寿司 9828-52.302,5502,466-2,704352110.8596,90034,72047,33345,64020.202.11122.09549消費者サービス-20.06-24.82-45.44-54.92-51.744,5734,9405,0094,4023,7574,2234,8474,8494,5124,017
ビューティ 3180-51.742,2002,155-2,310309107.5851,90028,11039,72028,17514.702.25146.57386流通サービス-36.80-40.47-54.15-55.79-50.003,9584,3854,6644,5814,1563,6594,3034,5234,4604,169
ジェイ・エ 3480-51.212,2812,237-2,348331105.4266,50033,85035,95348,7735.150.88440.351,123金融-45.70-48.40-57.87-58.73-55.044,1374,7955,2445,1364,6863,8454,6775,0044,9984,740
光・彩 7878-50.762,9452,900-2,990498106.671,0001,9006,8402,20476.040.8338.1473耐久消費財-35.12-57.91-45.39-55.73-51.915,3365,9595,9265,7305,5674,9475,7845,8715,8095,664
ボードルア 4413-50.432,3802,382-2,423453107.7443,20059,61064,99719,04419.325.08124.84908テクノロジーサービス-29.00-49.21-62.25-55.97-47.884,1994,8165,2815,7905,0683,9244,6585,1295,3054,977
アマナ 2402-35.24147147-802454.4218,20026,33040,0571,1960.00-0.22-658.37784商業サービス-73.75-69.44-49.66-50.51-51.32259285327316407235281304333388
AIMIN 3911-26.23233225-801535.565,643,0001,266,6201,073,96012,2500.001.34-22.65566テクノロジーサービス-42.01-58.64-46.30-34.59-27.42289312352404417279311349382395
アルー 7043-24.43771764-2474432.3344,1006,3503,2132,55418.411.6141.92190商業サービス-17.49-37.38-40.87-27.51-21.329509951,0391,1341,1609239891,0451,0941,096
トプコン 7732-23.381,3791,309-4006730.573,623,5001,229,840885,110179,99521.601.4560.625,543電子テクノロジー-12.44-33.42-25.16-23.85-21.801,6151,6671,6971,8131,7941,5661,6611,7071,7531,768
ドリーム・ 4811-20.522,8802,440-630026.751,202,3000000.000.000.000テクノロジーサービス-18.80-18.80-18.80-18.80-18.800000000000
日野自動車 7205-18.67487435-1001922.9821,306,6004,007,6102,908,887307,1620.000.68-210.9134,231耐久消費財-12.96-19.85-23.51-24.44-18.18511540561580564501536556566582
オムロン 6645-15.835,5185,318-1,00018818.804,739,3001,286,8401,187,8901,243,57313.271.44400.6828,034製造加工-16.96-35.08-30.03-21.00-13.916,0266,2896,6377,4627,5495,9286,2736,6667,0777,356
住友ファー 4506-11.26460428-542113.366,575,5002,852,7002,908,310191,5350.000.42-363.676,250ヘルステクノロジー-57.26-48.15-26.87-20.51-11.06466490510563691462487515570683
トーエル 3361-9.29717664-681310.24202,50055,42032,11715,1638.320.7079.80467流通サービス-11.23-12.29-11.70-12.86-10.15715738752751766708734746753764
サイバーコ 3852-8.651,2321,140-108319.4730,2006,8404,94010,01011.131.37102.431,217テクノロジーサービス-26.36-27.39-17.03-15.93-6.941,2061,2521,3001,3621,4161,1991,2451,2941,3431,375
GFA 8783-7.503937-338.11468,400457,690473,5202,1900.001.48-69.23343金融-67.83-53.75-51.95-42.19-22.9241506170884149586882
JCRファ 4552-7.201,0921,064-83618.521,245,300828,880826,660141,81833.172.5432.16879ヘルステクノロジー-36.55-27.80-21.22-28.91-4.191,1101,2091,2661,2791,3841,1061,1881,2471,2971,434
ナレルグル 9163-6.932,1792,163-1611167.94189,100174,130171,96319,52812.041.83179.5918商業サービス-14.84-14.84-11.86-17.44-13.482,3122,4292,513002,2972,4222,47400
わかもと製 4512-6.73201194-1447.22365,30087,90069,3137,21927.610.577.03292ヘルステクノロジー-12.61-20.82-16.02-13.78-8.06204213222226230203212219224230
ハイパー 3054-6.50323302-2156.9570,90013,77011,6873,1400.001.06-21.32268流通サービス-32.74-32.89-33.63-15.41-6.79317333348395420316330353381409
ケイファー 4896-6.42740700-4806.8668,000678,56008,6460.006.060.0013商業サービス-20.00-20.00-20.00-20.00-14.8476300007560000
ハウスコム 3275-6.02847796-51198.0456,70016,24012,3176,54233.680.8723.911,093金融-27.64-25.33-12.43-14.59-8.82840879899907994835871894920962
オルトプラ 3672-5.82184178-1176.18305,700104,210142,2033,7110.003.34-32.44235テクノロジーサービス-11.44-10.55-20.54-15.64-4.81188189208216210185192203210223
津田駒工業 6217-5.74400378-23106.0865,80016,12016,7332,5620.000.79-315.271,211製造加工-37.00-24.40-8.47-12.70-8.03395418420426469394411420433463
APPIE 4180-5.691,2441,193-72718.302,020,2001,304,3301,176,407128,740361.814.623.31661テクノロジーサービス-12.86-18.68-29.53-24.83-11.701,2671,4221,5901,6401,6411,2621,4071,5251,5781,567
アーキテク 6085-5.62463437-26245.957,0004,06010,3001,1350.006.73-163.0147工業サービス-17.70-13.47-4.79-13.47-12.77471489538507513466491508513530
デ・ウエス 4576-5.56143136-895.88421,300251,840673,1834,6260.002.26-18.5120ヘルステクノロジー-48.09-31.66-33.66-23.60-9.33145156175190209144156171185203
ベネフィッ 3934-5.481,1501,087-63205.8015,7003,6703,0406,86910.230.97106.94298通信-10.46-13.59-8.11-9.42-8.351,1401,1781,1991,2031,2121,1341,1711,1901,2041,265
THE W 3823-5.455252-357.84496,300458,350318,2501,9070.002.38-10.020テクノロジーサービス-62.86-53.57-42.86-42.22-35.806478849110662758391104
ディー・エ 3686-5.24225217-1275.53427,600163,770176,2779,7360.003.45-10.48111テクノロジーサービス-21.94-5.65-16.86-13.20-6.47227234245266259226234244254267
カラダノー 4014-5.23603580-32185.5218,1008,01010,9203,8810.009.61-43.7241商業サービス-17.14-22.56-23.68-20.11-6.00611637709753785605639688726769
住友化学 4005-5.21381379-2187.6826,098,4009,708,3009,938,823653,7380.000.53-58.8033,572素材産業-20.08-17.47-13.91-7.83-5.79393398405417437392399406416437
売れるネッ 9235-5.19703694-3808.12152,7000000.000.000.000商業サービス-17.08-17.08-17.08-17.08-17.0878800007670000
技研製作所 6289-5.141,8031,754-95585.48112,700100,770110,40350,85156.961.2130.790製造加工-39.56-17.54-16.71-14.15-8.981,8181,9371,9912,0072,2641,8211,9151,9732,0532,281
日本ハウス 1873-5.11359353-1956.90833,300260,530255,54714,8790.000.62-14.901,142耐久消費財-4.08-9.95-4.85-6.61-3.81368369372371380365369371374381
バリュエン 9270-4.961,4871,436-751376.41260,800386,030193,49719,98717.742.1081.340小売業-45.91-34.22-49.61-47.11-9.231,5042,1382,3812,4552,2401,5181,9442,2522,3452,331
ジーデップ 5885-4.957,2206,920-3605585.8136,40040,10041,3239,6580.006.000.0021流通サービス-35.21-35.21-36.04-31.76-9.667,2288,7169,838007,2448,3849,46700
多木化学 4025-4.913,3303,195-165815.1642,30019,31018,50729,07721.420.87149.19599素材産業-29.24-28.52-20.82-15.70-6.303,3203,4293,6193,8894,1923,3033,4343,6123,8304,125
SMN 6185-4.86367352-18105.11117,60026,68023,5335,3860.001.09-13.32326テクノロジーサービス-24.30-23.64-20.18-15.79-7.37368385397420439366382398414440
ジャパンク 7135-4.78207199-1045.03196,90049,53029,9936,3750.001.21-107.72377小売業-37.52-31.02-16.03-11.16-7.01210218222239264208216224237259
ODKソリ 3839-4.75564541-27115.5587,10017,21014,1204,65614.400.7637.57198テクノロジーサービス-10.28-7.99-5.75-8.31-1.10553555577573585552559569575583
コニカミノ 4902-4.73438423-21106.636,229,9002,591,6402,893,453219,1490.000.43-202.4439,775電子テクノロジー-19.49-25.05-19.36-13.73-5.65437452464475510436452464477491
秀英予備校 4678-4.73400383-1934.9662,0008,9508,6032,69716.510.5523.19664消費者サービス-11.95-5.43-6.36-6.13-4.25397400403406413395400403406412
電算 3640-4.641,5591,500-73244.8726,4008,7105,4207,8764.690.84319.99627テクノロジーサービス-5.18-14.29-4.58-3.91-4.151,5561,5551,5711,5821,6491,5471,5601,5701,5931,654
ソトー 3571-4.58717687-33145.97107,20018,66010,0439,1630.000.83-35.94557素材産業-17.43-15.81-10.08-10.31-5.37718731761768784711732750764778
モダリス 4883-4.44132129-674.65442,900229,370252,0834,2630.001.29-99.7836ヘルステクノロジー-61.49-50.57-43.91-15.13-7.19135142151199247134141157188247
GUMI 3903-4.44420409-19176.201,035,400615,520651,48316,03334.420.8711.88798テクノロジーサービス-60.29-44.13-39.68-17.87-7.67427462520599690426459514578647
サンデン 6444-4.37183175-844.57546,300186,670174,71320,3920.000.87-0.235,608製造加工-10.71-23.25-8.85-13.37-4.37179183189191201179184188192200
エス・サイ 5721-4.352222-114.551,061,600307,810256,9433,25722.261.180.9925流通サービス-12.00-15.38-8.33-4.350.0023232324252223232425
アドバネク 5998-4.28950916-41204.4828,2006,5605,0273,9328.160.52112.501,959製造加工-13.58-12.84-7.47-12.09-5.089489741,0231,0051,0469459771,0021,0171,054
CAICA 2315-4.264745-224.441,036,300982,050918,9236,4150.001.05-70.49459テクノロジーサービス-46.43-10.00-21.05-13.46-13.4647515456604750535666
オキサイド 6521-4.162,3952,325-1011315.34142,600112,71084,96724,344307.604.439.53264電子テクノロジー-39.77-26.89-34.60-25.60-13.892,4572,8253,0993,3623,6152,4492,7503,0183,2323,372
協和キリン 4151-4.152,3472,298-100565.291,293,6001,155,4201,039,0531,287,94530.721.6274.805,982ヘルステクノロジー-22.93-24.92-16.06-11.97-2.982,3492,4722,5772,6342,7632,3522,4542,5492,6312,746
サンバイオ 4592-4.13431418-18285.29788,400767,560617,42728,5610.006.05-82.0565ヘルステクノロジー-46.75-32.58-30.33-33.76-30.22455563602609648461546585611680
ジャパンM 9236-4.062,0462,011-8508.99196,2000000.000.000.000金融-10.62-10.62-10.62-10.62-10.622,27200002,2720000
オーイズミ 6428-4.03372357-15104.20162,10060,49043,7638,3685.630.4463.36421製造加工-28.74-35.91-29.86-15.20-3.77370383406447478367383408434450
SHOEI 7839-4.032,0111,952-82554.47501,400348,800394,383109,17414.284.58136.72532非耐久消費財-23.45-22.48-25.50-16.37-6.152,0282,1482,3042,4382,5252,0212,1422,2752,3842,473
イー・ギャ 8771-4.031,6991,643-69464.58205,800109,020121,83381,43827.263.8061.91192商業サービス-32.25-21.54-21.58-16.13-6.111,7091,8211,8931,9282,0571,7021,7961,8701,9342,023
ワコム 6727-4.03532524-22155.61660,200456,580419,18385,30658.042.029.031,076電子テクノロジー-9.66-25.99-15.76-12.96-5.59537565587598636538562582602634
日本エム・ 7600-3.91698688-28184.22377,80082,50078,57318,89114.330.7848.01488ヘルステクノロジー-23.64-36.88-29.80-8.51-2.82707717742851913704720758820926
ビリングシ 3623-3.89900865-35305.0928,90021,94025,5405,73721.082.4041.0377商業サービス-44.90-22.28-18.24-15.94-9.429039659891,0121,1419009529851,0231,073
エステール 7872-3.85621600-2464.0054,1009,67012,1306,6320.000.46-5.622,578耐久消費財-4.46-0.66-3.69-5.36-4.46617621630625623615622626625624
NZAM  2088-3.801,8751,875-7403.95200000.000.000.0000-6.25-6.25-6.25-3.99-5.921,93700001,9330000
BIRDM 7063-3.77769741-29484.0535,70034,22049,2373,9420.007.40-1.5052商業サービス-59.73-56.36-42.38-40.15-4.767728501,0731,1611,3777668651,0171,1461,248
FRONT 2158-3.75586564-22195.59416,700216,220200,64023,0620.004.39-46.00288テクノロジーサービス-33.65-13.23-21.78-13.89-7.54588608629678692584606630657728
ベイカレン 6532-3.723,8113,756-1451854.722,579,8001,974,0501,282,977605,53023.7210.04158.373,310商業サービス-8.61-21.42-19.10-23.71-5.983,9014,3874,7094,8955,0913,8904,2734,5824,7714,824
マーキュリ 5025-3.70514495-19265.115,9008,6404,9331,36220.621.8524.6455テクノロジーサービス-35.29-17.09-30.96-25.79-9.67518589623681690518573615649717
ベビーカレ 7363-3.691,5611,542-59413.832,1002,2401,2331,444102.471.7316.2056テクノロジーサービス-23.78-33.85-25.51-25.15-14.331,6551,8501,9552,0962,2011,6411,8081,9342,0422,184
グリー 3632-3.68562549-21124.01515,600277,760387,963102,08910.291.0154.261,610テクノロジーサービス-20.78-22.02-12.30-6.47-1.26564570588613656561569586612655
イリソ電子 6908-3.683,6453,530-135984.12109,30065,31065,09386,21115.501.23227.683,104電子テクノロジー-17.62-25.84-11.19-15.65-5.363,6363,8444,0554,0474,3133,6263,8193,9704,0774,168
ENISH 3667-3.64162159-684.43563,500488,900727,7173,2050.002.43-64.08118テクノロジーサービス-54.18-69.71-49.20-23.92-13.11167186219319380166186226287343
イーエムネ 7036-3.62800773-29173.759,3002,2501,7473,11623.411.9733.63138商業サービス-28.16-39.56-28.29-6.87-4.928028198279401,1187988178539411,155
すららネッ 3998-3.61549534-20153.7529,80016,06015,0873,70812.481.7642.7990商業サービス-30.47-29.74-20.18-12.32-5.49552570597630695550569594627710
笑美面 9237-3.581,3331,320-4908.22123,0000000.000.000.000金融-26.71-26.71-26.71-26.71-26.710000000000
ビートレン 4020-3.58783782-29206.154,9002,7202,0971,78124.302.1632.8749テクノロジーサービス-22.65-21.80-21.09-13.01-6.90805839867933973803834872914976
ヨコオ 6800-3.571,2551,241-46434.29352,700181,450156,02730,00214.880.6183.408,304耐久消費財-42.55-38.17-32.30-23.01-7.041,2851,3921,5471,6751,8391,2821,3891,5191,6421,796
アスタリス 6522-3.54640627-23343.9944,40042,48031,19300.000.000.000テクノロジーサービス-51.05-31.85-24.18-30.87-16.296567518228559756597367988581,006
NISSH 7915-3.501,5541,516-55383.83111,50088,20088,40078,23324.750.6761.265,325商業サービス-16.01-17.56-11.66-11.29-4.171,5531,6051,6731,6721,7341,5511,6031,6471,6761,697
コーセー 4922-3.4510,0059,858-3522774.61570,200293,990315,347582,47930.262.17325.747,940非耐久消費財-30.77-39.63-29.18-10.30-1.5210,21710,45311,21712,52813,77010,12510,46511,23212,18513,048
シリコンス 3907-3.41936907-32633.6455,50061,86070,9702,70810.071.5890.06261テクノロジーサービス-25.78-35.44-45.30-47.72-9.399451,2091,4801,5301,3869451,1581,3721,4411,406
日本エンタ 4829-3.36118115-433.48308,900152,790126,7804,58633.200.933.46218テクノロジーサービス-10.16-18.44-16.67-12.88-4.96118121127132134117121126130135
ピー・ビー 4447-3.35596577-20193.4723,80021,96024,8733,90028.273.9521.0753テクノロジーサービス-22.45-31.31-15.52-13.88-8.70603632654694751599630655688741
双信電機 6938-3.29328323-1163.41111,20025,22020,3605,712126.650.482.55832電子テクノロジー-14.10-13.87-7.18-5.83-3.29332333340347364330334339348370
エンカレッ 3682-3.27490474-1663.8054,30011,0709,1133,26419.400.9424.43126テクノロジーサービス-4.63-9.20-5.39-6.14-3.46484494500506507483492499503508
エアークロ 9557-3.18340335-11143.2819,90012,52013,8972,8360.004.92-43.3567金融-39.09-17.69-29.92-19.08-9.70346378398416441347372394413464
ユー・エム 6615-3.15403400-13164.03227,10092,05069,77711,68232.691.0312.248,671電子テクノロジー-17.70-23.66-24.81-18.20-11.50421448475511502418446471489496
モビルス 4370-3.14412401-13184.7717,90016,41018,5432,4060.001.20-31.190テクノロジーサービス-21.83-30.26-26.56-20.59-8.24415466498533583415454490522571
古河電気工 5801-3.132,2562,215-72534.43634,200572,010539,787160,89914.910.51148.4951,314製造加工-10.05-11.38-18.87-9.89-1.142,2672,2832,4172,4732,4492,2552,3072,3862,4302,440
トレックス 6616-3.121,8701,834-59643.61135,10058,76048,45020,70919.260.8295.231,063電子テクノロジー-27.51-18.99-23.68-16.29-7.191,9081,9952,1562,2302,3271,8982,0012,1122,1992,313
UUUM 3990-3.09542533-17264.9659,10062,98065,58710,9880.003.18-69.47629テクノロジーサービス-36.40-13.33-20.68-27.09-6.16557597677688712552599649679739
チタン工業 4098-3.001,3961,360-42233.6020,7005,0704,6074,22725.180.6054.01320素材産業-7.04-7.29-1.31-4.43-1.451,3861,3911,4021,3961,4271,3821,3921,3981,4061,441
愛眼 9854-2.96169164-523.05203,50054,98046,2673,2800.000.26-40.96714ヘルステクノロジー-1.20-2.96-8.89-7.34-4.09167172178181175167172176177178
セイコーグ 8050-2.962,3462,298-70544.23512,600185,880174,70397,66516.540.73138.9011,843耐久消費財-24.66-23.65-12.36-14.98-2.132,3462,4132,5792,5932,7142,3412,4242,5232,5962,667
神戸電鉄 9046-2.932,6772,617-79484.0826,30017,73026,40321,66930.390.9986.12872交通・輸送-16.92-18.85-13.34-12.68-6.272,6912,7942,9492,9863,0782,6862,7952,9002,9753,056
ジモティー 7082-2.871,5511,525-45492.9524,10021,82022,4978,50215.207.37101.4950テクノロジーサービス-5.81-12.10-20.16-13.01-5.631,5901,6391,7461,8231,7851,5761,6421,7171,7651,808
ハウス オ 7506-2.871,6051,559-4672.9530,4004,7403,0237,54715.951.2897.71857非耐久消費財-5.40-2.99-2.81-3.35-2.811,5961,6031,6081,6081,6181,5891,6011,6061,6091,616
NITTO 6145-2.842,1912,159-63553.2528,00022,97032,67340,14517.731.09121.77945製造加工-8.98-19.08-15.53-13.85-6.332,2272,3332,3772,4822,5912,2202,3152,3852,4532,524
タイトルとURLをコピーしました