上場来高値 2023.11.24

上場来高値 上場来高値
上場来高値
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
エンプラス 696111.5811,23012,3301,28065514.21876,600326,780368,34758,66723.502.33527.771,527製造加工222.35148.3417.2123.5514.7011,24610,19510,1749,2166,95111,39610,58910,1099,1917,700
建設技術研 96219.154,6605,0104201739.44114,70048,44036,25764,9029.351.49535.663,716工業サービス56.0750.6818.0213.355.254,7184,6574,5674,1933,7724,7684,6724,5254,2703,903
萩原電気ホ 74676.064,6054,8102751817.06199,300129,22088,97745,1278.621.03560.02697電子テクノロジー95.5351.7427.9317.0311.094,5914,4444,2523,9063,4984,6044,4394,2453,9733,578
ランドコン 39245.9685088950387.40115,200106,96068,96015,07515.523.2957.28550テクノロジーサービス97.1246.2245.1433.1814.86834722670643601837747691654607
ヤマウホー 52844.971,7001,75383566.7694,30038,41026,79010,2196.271.19279.71813非エネルギー鉱物109.4447.5610.1820.4013.021,6221,5491,5261,5081,2971,6491,5681,5321,4681,323
フクダ電子 69604.576,6206,8703002094.5339,50038,53022,173228,04710.961.27627.073,382ヘルステクノロジー50.4950.8240.3531.1112.626,5425,8485,5615,1964,7716,5335,9885,6195,3024,948
テラプロー 66274.565,8205,9602602927.96196,600163,090108,92751,85413.691.83435.231,008商業サービス269.7383.6737.1725.6112.455,5504,9384,6304,3373,5695,6185,1144,7314,3263,704
SCREE 77354.4510,10010,3354403485.802,677,4002,193,2301,995,217963,50818.583.27571.025,987製造加工150.2448.1745.3139.858.279,8348,7317,8657,7026,9199,9149,0058,2287,7247,054
デクセリア 49803.764,4224,5221641606.00442,100360,480520,150251,99714.973.60303.441,943電子テクノロジー80.3047.5430.8820.013.504,4094,1523,8993,6263,1954,4194,2223,9543,6893,437
大成温調 19043.644,1804,1251451326.09141,20093,71033,27725,20815.250.96270.84743工業サービス117.11106.1583.4175.6120.443,8252,8512,5652,4002,2123,8173,0882,6912,4742,288
南総通運 90343.611,8741,92567454.917,3003,6805,2679,2527.990.47241.00894交通・輸送52.9042.4934.6223.644.791,8691,7451,6881,5741,4471,8761,7791,6891,6001,489
ヒガシトゥ 90293.231,0991,11935273.2114,60010,70012,78014,15310.511.35106.471,394交通・輸送54.3417.7916.9315.366.271,0841,0431,0019739421,0891,0491,013982930
RYODE 80842.992,5712,61776563.0831,90019,75028,35355,30011.270.72233.251,242流通サービス54.4031.5114.2811.364.812,5542,4662,4002,3242,1412,5572,4822,4102,3212,174
TDK 67622.736,6066,7361791663.812,124,3002,181,2402,462,5032,485,07331.441.75214.68102,908電子テクノロジー57.9427.3333.1018.632.566,5706,1245,7835,5345,2186,5816,2295,8825,6205,332
堀場製作所 68562.649,4709,5942472353.44243,100301,160200,763394,41810.101.68954.988,432製造加工67.4321.2931.5324.474.939,3128,3678,0897,9797,7459,3178,6358,2237,9997,678
ジェイ・イ 62282.546,9706,86017043512.702,041,800772,380334,84329,63720.703.64331.48293電子テクノロジー55.20140.70140.7065.1034.516,2124,5970006,1844,910000
品川リフラ 53512.391,6921,71340502.74209,600209,660244,31078,7466.091.18281.223,340非エネルギー鉱物120.7576.4221.3219.627.001,6691,5671,5531,4341,1811,6681,5921,5301,4241,253
MARUW 53442.3328,83029,4706709155.5590,80065,15075,703355,32727.563.861,069.341,309製造加工86.7653.0914.8531.745.2528,67427,36924,97224,74621,52328,79527,36425,85024,45422,368
東計電算 47462.307,0207,1201601453.136,5006,0004,87061,89416.642.17432.10830電子テクノロジー37.4516.3411.4217.309.376,8306,4826,3386,3016,2806,8796,5726,4106,3336,219
東京エレク 27602.294,8404,9051101765.53938,000523,650578,983147,54215.033.87326.321,318流通サービス120.9556.3850.4619.7810.224,7054,2453,8873,6273,2804,7124,3313,9973,7103,337
ゼットン 30571.911,2081,22823163.153,7003,0002,3677,7720.002.860.00451消費者サービス22.0726.6022.9210.433.451,2021,1641,1191,0619961,2061,1691,1241,0771,024
ナラサキ産 80851.732,6102,64145616.3110,0003,7002,28012,8525.760.64458.55703流通サービス50.4026.919.6810.184.972,5802,4912,4912,4232,2042,5882,5152,4712,3952,254
SWCC 58051.562,6312,66241772.17122,200205,400254,99778,2078.851.18300.664,201製造加工48.7240.8541.6031.980.802,6352,4212,2192,0731,9622,6292,4582,2682,1312,012
システムリ 37711.553,5753,595551112.2613,90019,42027,18729,58814.863.29241.981,370テクノロジーサービス69.5854.7641.4213.597.963,4983,3053,0752,8302,5793,4923,3163,1142,9062,664
フォーラム 70881.501,6201,62524473.1580,200130,06088,07041,13123.603.5069.344,377テクノロジーサービス91.6343.6832.1122.649.061,5671,4291,3451,2891,1291,5751,4601,3701,2901,181
宮地エンジ 34311.423,2003,22045722.50109,600145,450147,79343,57714.901.23216.17770工業サービス78.6457.8410.655.235.403,1583,0873,0632,7682,3423,1623,1023,0122,8002,485
上村工業 49661.1910,18010,2001203682.6727,20049,08035,197173,70419.381.99526.341,576素材産業67.7647.1912.3322.893.139,8348,9958,9999,0367,8729,8999,2779,0318,7598,154
ヤマックス 52851.181,0471,03212443.93339,700237,410134,41310,80512.591.7281.97586非エネルギー鉱物140.00110.1853.1248.7017.14943805731730605962839764711626
日立製作所 65011.0710,40010,4251102061.701,221,5001,730,2502,253,8939,558,51814.311.98732.53322,525製造加工63.9929.0211.9017.163.3710,3159,7969,5039,3698,50810,2879,8849,5839,2738,688
帝国電機製 63331.022,8602,86729743.5746,30071,16042,49750,26412.521.67229.081,269製造加工24.8122.2619.0120.368.072,7972,5802,5552,5752,5202,8032,6442,5762,5472,462
鶴見製作所 63510.884,0003,995351232.8836,20061,80042,36799,15112.531.27318.851,294製造加工102.0764.6138.2825.835.413,8813,5773,3023,0322,6333,8993,6413,3623,0972,782
ウイングア 44320.803,1653,14525922.2391,400114,900197,027106,54921.803.11146.48799テクノロジーサービス57.2538.7923.4319.545.683,0662,8892,7002,6402,3713,0772,9182,7702,6402,456
信越化学工 40630.645,2305,224331021.884,270,2005,098,0206,160,66710,448,02417.082.72305.9825,717素材産業63.9720.2316.0120.930.605,2004,8404,5964,6084,3875,1704,9054,7034,5814,366
広済堂ホー 78680.603,3603,380201371.95126,700239,430184,76387,79122.172.34162.041,101商業サービス60.8845.7518.3118.8912.853,2883,0682,9742,7012,5343,2873,1142,9622,7832,512
アバールデ 69180.306,6606,640202373.8196,40083,31078,47040,6289.521.96697.77188製造加工70.0450.9155.6911.9711.786,5086,0535,3934,8814,6006,4766,0845,5685,1104,638
東京エレク 80350.2524,26024,005606192.232,913,8003,480,9803,345,64011,256,96632.947.03731.3617,204製造加工87.8523.9914.5518.251.0724,02822,10621,11320,93818,91923,92422,62621,57820,72919,416
富士ソフト 97490.175,9005,920101671.71143,600150,690129,217384,43531.452.76188.5117,082テクノロジーサービス57.8731.8535.318.237.645,7545,4945,2644,9164,5225,7835,5365,2875,0074,660
GREEN 65470.151,9821,9613913.68162,900252,700172,09727,1555.59-22.30367.34678消費者サービス85.7048.6713.2938.0012.701,9281,6611,6371,6011,4741,9121,7241,6481,5881,455
三菱食品 7451-0.114,7054,650-51021.2968,60088,970108,230202,66510.191.11456.544,944流通サービス48.0922.3719.0818.474.264,5914,3724,1183,9823,7034,5984,4014,1904,0113,789
ローツェ 6323-0.2114,33014,190-305322.83207,400284,520375,420245,74013.163.591,080.044,372電子テクノロジー100.9918.2528.5318.251.4314,13812,71611,59111,42411,15614,07113,04112,12011,60311,048
野村マイク 6254-0.4810,67010,440-504204.92689,000621,060430,54796,58311.424.54924.84513製造加工161.3373.7188.1150.876.5310,3548,8087,1366,6105,74310,2398,9327,6766,8666,068
KOKUS 6525-1.233,3153,220-402095.764,690,1004,803,5700751,11826.294.61122.462,429製造加工52.1752.1752.1752.177.333,1542,7380003,1352,745000
TOWA 6315-1.277,1407,000-903894.763,452,5003,096,5302,604,407177,46938.603.71181.351,876製造加工315.68180.00110.2128.219.896,8985,8384,9983,9723,0556,8336,0445,1884,3453,514
SHIFT 3697-1.3434,55033,880-4601,0462.55172,200216,410308,237605,33195.6620.45354.710テクノロジーサービス47.3039.7115.2826.891.8033,89230,92628,60129,28526,84733,82831,66329,85828,84427,372
NISSO 9332-1.46827812-12283.1096,50096,860131,21727,76614.541.9055.852,175商業サービス4.774.774.779.734.24810778000809780000
北越コーポ 3865-1.601,3991,353-22423.71557,100673,280644,627231,07314.431.0193.824,163素材産業76.1747.2351.6826.804.401,3411,2351,1139899301,3411,2461,1341,044958
パルグルー 2726-2.442,3382,242-56755.22553,300333,390467,357207,27416.193.57138.483,591小売業77.9431.6910.7222.118.312,1982,0351,9561,9971,7972,2042,0631,9971,9431,792
タツモ 6266-4.723,8903,735-1852277.71460,800716,370441,36357,25922.973.14162.621,105製造加工143.6481.4933.1124.503.613,8053,1433,0602,8122,4163,7463,3383,0872,8492,520
タイトルとURLをコピーしました