52週安値更新 2023.12.05

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
ピクセラ 6731-50.0011-11100.008,430,10010,233,1506,025,6231,3890.001.25-4.150電子テクノロジー-85.71-66.67-66.67-50.00-50.002222322223
JTOWE 4485-6.534,9504,720-3302866.99581,500324,110257,333111,2700.008.06-77.67166通信-21.98-24.36-29.34-14.80-12.595,1625,7605,7056,3666,1075,0795,5235,8036,0506,201
ACCES 4813-6.21699664-44276.63444,200287,720168,14727,8520.001.13-75.45814テクノロジーサービス-19.42-39.25-23.77-12.52-19.52729776768829881720765783817842
円谷フィー 2767-5.951,1381,091-69796.913,317,4002,373,4402,209,18377,7577.291.82150.351,259製造加工-20.51-57.27-56.36-33.39-5.381,1201,2701,5752,1242,1701,1231,2611,5611,8461,889
ベース 4481-5.813,3953,245-2001566.16261,700291,090137,69063,14620.225.71167.081,014テクノロジーサービス-6.08-42.26-29.07-23.20-3.853,3743,7724,0644,4454,9803,3633,6644,0054,3384,493
キムラタン 8107-5.261918-115.56225,600592,550460,4004,5030.0021.72-1.6834非耐久消費財-14.29-14.29-10.00-5.26-5.2619191920201919192020
NEXT  2031-4.814,2004,055-2051925.716,4913,8592,67000.000.000.000その他-31.96-27.33-21.87-12.23-14.634,2944,6714,7235,0065,3754,2954,5794,7424,9555,291
ミンカブ・ 4436-4.731,2021,169-58554.96196,300174,860134,25718,38035.822.2533.22188テクノロジーサービス-55.16-35.95-25.35-5.42-12.761,2321,2891,3171,4631,6711,2241,2751,3351,4501,650
フルッタフ 2586-4.554342-237.32767,200478,090451,2001,4830.001.43-9.0827非耐久消費財-45.45-42.47-44.00-42.47-17.6546566672734654636874
ELEME 5246-4.51377360-17194.72340,700244,210222,2877,9410.0017.05-24.1663テクノロジーサービス-30.77-54.08-35.14-23.40-8.63380431482557775378419476557717
イーソル 4420-4.30578557-25214.4927,10022,01023,60011,8520.002.10-8.09503テクノロジーサービス-32.48-42.70-31.23-20.31-10.31589636679734815584627673725762
リファイン 7375-4.251,002969-43514.4452,80035,53044,0273,3780.0032.44-153.58192素材産業-56.95-44.31-25.17-26.20-8.241,0151,1371,2621,4541,6851,0091,1101,2431,4011,575
ケイブ 3760-4.111,2541,214-52654.8095,800146,670108,8008,4102.851.62483.78182テクノロジーサービス-28.59-40.58-33.62-16.85-15.341,2911,4481,5311,7321,8941,2881,4101,5211,6591,745
ウェルプレ 9565-3.921,3001,249-51665.2617,00014,94015,5673,54344.7312.3027.9262消費者サービス-63.59-59.58-47.87-11.67-9.751,3161,4071,5521,9882,4901,3031,3991,5951,9352,531
メドピア 6095-3.73712696-27433.88682,600512,850546,16315,87224.941.8228.360テクノロジーサービス-48.82-32.30-38.19-22.49-7.087438299189691,0517318048889581,116
アイリッジ 3917-3.72569544-21164.6043,70028,27039,1804,0490.001.18-8.09245テクノロジーサービス-25.48-17.70-17.58-11.69-6.85572578604635656565579600624654
中国H株ブ 1572-3.553,5613,452-1271494.6827,15019,55414,05100.000.000.000その他-29.41-22.02-23.88-11.96-13.273,6953,9764,0324,2644,4393,6623,9034,0424,1964,442
バリュエン 9270-3.471,3351,308-47733.67187,100212,000187,16017,92316.161.9181.311,041小売業-50.73-41.89-47.04-15.01-11.621,3491,4771,8802,2552,1641,3521,4811,7702,0162,152
ジャパンデ 6740-3.452928-123.5717,691,80021,132,98020,408,330112,5310.001.57-10.534,776電子テクノロジー-28.21-30.00-28.21-22.22-9.6829333637392932353739
DIAMO 6699-3.25702684-23283.36100,30079,08097,8335,8490.000.53-93.204,091製造加工-49.37-16.59-21.20-17.69-7.82707755802823845705747786820900
オルトプラ 3672-3.09161157-563.1852,80083,300110,5703,1810.003.24-23.290テクノロジーサービス-21.89-31.74-32.62-9.25-8.72163172184203206163171183195212
アスマーク 4197-2.961,9811,998-6108.94248,700002,23410.712.57194.29264商業サービス-7.0781.6481.6481.6481.640000000000
NITTO 6145-2.942,0532,012-61583.0889,50054,34044,53037,45315.161.02132.68945製造加工-15.18-23.79-16.79-8.04-8.462,1012,1932,2882,3772,5452,0882,1762,2612,3532,454
交換できる 7695-2.892,1602,118-63764.509,9007,1505,8404,96039.894.5854.3079小売業-52.72-37.80-24.41-15.89-11.642,2432,4942,5072,7013,0652,2242,4052,5262,7123,049
シンバイオ 4582-2.88241236-7123.40337,300523,560411,0509,9620.001.10-29.37122ヘルステクノロジー-63.41-45.37-39.49-23.13-7.81242279312355394243271306344414
東芝テック 6588-2.832,8852,815-82662.91127,900100,400117,447159,4320.001.62-94.1218,906電子テクノロジー-21.59-34.15-20.48-15.21-6.142,9043,0293,1703,4453,6942,8953,0133,1733,3693,581
ビジョン 9416-2.791,1381,113-32473.62427,100476,340510,07355,59219.704.5257.05649通信-19.87-39.84-32.18-16.69-6.161,1451,2231,3251,4931,5861,1421,2111,3181,4281,485
アトラエ 6194-2.74676674-19414.21701,600453,750333,90718,71353.503.1312.760テクノロジーサービス-42.15-11.08-41.29-31.29-9.53696825957946895699801897928997
サンワカン 3187-2.71517502-14438.57442,800337,400211,3579,58917.683.0128.390流通サービス-63.22-18.77-21.44-35.14-25.63562706759710775558673718733771
大幸薬品 4574-2.60310300-883.68244,800173,250210,76015,3330.001.63-51.61210ヘルステクノロジー-22.68-24.43-14.04-10.45-4.76305317328336359305315325338372
三和油化工 4125-2.472,9202,881-73962.9220,20011,36011,37012,75510.361.13278.07418工業サービス-34.00-23.58-11.22-8.25-5.232,9793,1103,0863,3243,4162,9683,0713,1343,2673,521
アマガサ 3070-2.47162158-463.1698,60085,580105,7201,8210.0012.97-64.2947非耐久消費財-38.76-40.82-38.52-39.00-2.47160184228242250160183214232244
J-MAX 3422-2.35514498-12105.7697,60026,71024,3005,9855.790.2986.021,811製造加工-17.00-15.31-19.42-5.86-1.78506505545581628504512539569603
総医研ホー 2385-2.31173169-443.59167,60078,85062,5274,5250.000.63-3.4098商業サービス-38.77-40.07-27.78-20.66-7.14177186205231252175186203223248
フーディソ 7114-2.241,3791,351-31472.377,30013,14011,0206,13548.953.0628.28101小売業-44.40-23.80-25.93-9.93-3.981,4021,4431,5271,7231,8621,3881,4381,5321,6721,904
NFKホー 6494-2.179290-224.55439,600123,960109,8104,0535.670.9115.8883製造加工-18.18-21.05-13.46-7.22-4.26939697101103929598100102
シーティー 4345-1.98655644-13102.0283,40045,80061,30727,84315.052.5842.80279金融-20.40-9.80-9.93-5.01-3.30657665673696724655664674692718
ファインズ 5125-1.97554547-11223.3325,40027,49030,1902,5455.301.42106.79293テクノロジーサービス-56.34-49.35-26.38-16.23-7.91572614640736989567602649749953
純パラジウ 1543-1.9643,99043,500-8701,0382.8895863671700.000.000.000その他-35.81-26.15-18.08-14.54-7.1345,11047,17450,09451,56255,04544,88247,04549,29851,65056,158
イメージ  2667-1.83381375-7183.24151,600281,450199,0804,0990.001.53-21.3748テクノロジーサービス-40.48-47.11-39.71-25.00-8.54388445523587648387437502563617
IFREE 2629-1.742,3312,255-40467.731436316700.000.000.000その他-8.33-7.47-7.88-3.55-3.012,2992,3722,3712,4162,4362,2962,3482,3722,3962,422
ITBOO 1447-1.70291289-562.08102,80061,16044,7037,09512.142.6523.812,461商業サービス-23.14-25.90-20.82-6.77-4.62297304311333361295302313329353
壽屋 7809-1.491,4701,453-22763.2536,80035,14053,74012,1979.421.81156.61181小売業-60.97-46.18-29.33-27.71-8.041,4901,7111,9192,0742,4981,4911,6621,8592,0802,332
ZENKE 7371-1.49532529-892.2918,80011,84014,5436,57719.560.5228.69467商業サービス-24.64-21.40-6.54-11.83-2.58538556586586633537555574593631
日産化学 4021-1.475,2005,171-771341.74671,900652,610659,640730,45819.663.32263.042,965電子テクノロジー-9.28-17.17-18.00-18.05-6.055,3045,6806,0646,1606,1075,2965,6125,9156,0616,153
SMN 6185-1.39285284-462.1336,50020,02036,6234,1930.000.88-18.06326テクノロジーサービス-38.92-37.58-33.95-9.84-2.41290294348382419288301335370410
タカヨシ 9259-1.35874875-12343.0244,50014,56023,3034,93110.162.1387.590流通サービス-35.19-28.86-31.21-23.25-6.228929481,0981,2041,2138899501,0571,1421,232
ユー・エム 6615-1.34372369-5111.90120,70066,13092,79010,578745.300.950.508,671電子テクノロジー-24.07-31.67-27.36-10.22-5.63377397431468490377395425454475
リニカル 2183-1.32530523-7131.9235,20032,18036,90311,97116.531.5631.63759商業サービス-23.09-33.96-27.46-10.60-2.97528557594665703529552593640681
亀田製菓 2220-1.303,8503,810-50451.4481,70032,01049,17081,38479.771.2447.763,858非耐久消費財-13.11-9.61-14.19-3.54-3.183,8673,8853,9934,1654,2423,8583,9013,9954,1014,200
日本一ソフ 3851-1.241,0501,037-13141.9411,9006,5205,0305,2939.760.75106.39217テクノロジーサービス-7.74-8.63-10.45-5.56-2.171,0541,0731,1041,1241,1451,0521,0731,0961,1171,151
アンジェス 4563-1.238180-121.25585,600696,510744,95016,0070.000.47-53.41138ヘルステクノロジー-33.88-37.50-21.57-5.88-3.618184879410681838794118
アースイン 7692-1.238080-143.851,375,9001,175,7301,454,4838,92122.8110.263.5139電子テクノロジー-45.02-63.80-56.52-4.76-9.098286931292448286100132165
ブイキュー 3681-1.22324324-4122.18168,500216,330196,8607,9610.001.33-31.95360テクノロジーサービス-55.00-35.59-24.65-10.50-5.81329357365395459330348367400493
クリーマ 4017-1.08275274-371.8355,20030,48027,4971,8650.002.00-49.0787小売業-38.70-33.17-28.65-6.48-3.18279286301345399278286305336407
カヤック 3904-1.06654653-7161.2323,20039,05033,60010,56817.042.1439.07577テクノロジーサービス-23.18-25.54-15.30-12.11-2.83663697712757844662688714755807
グローバル 2254-0.88787788-7171.401,74115,74016,69700.000.000.0000-22.29-22.29-16.08-7.73-5.068038498550080383586100
コパ・コー 7689-0.85583581-582.444,7001,9702,7431,7360.000.62-78.4647流通サービス-17.94-11.16-8.50-0.85-1.36587585597616647585587597615676
タカショー 7590-0.73550547-4121.2896,000138,97098,3509,6360.000.72-3.57901非エネルギー鉱物-23.07-18.96-16.74-9.88-1.97552585603630661556580601623649
オールアバ 2454-0.70428425-350.7126,20050,92032,7375,8770.001.30-17.72294テクノロジーサービス-18.58-18.11-17.32-2.30-1.39428433454483510427434452474499
サンデン 6444-0.60169167-141.80151,700148,410180,27318,7210.000.83-7.975,608製造加工-14.80-13.92-13.92-2.91-3.47169172180185196169172178184194
IKホール 2722-0.59339338-240.5916,90026,07020,9472,6700.001.32-55.33222消費者サービス-16.54-10.34-13.78-3.43-1.46340344358368377340345355364379
津田駒工業 6217-0.57350348-2101.4524,60020,18017,5232,2360.000.73-315.271,211製造加工-42.00-22.67-22.32-6.70-8.18355365396406448354367386408442
ユニチカ 3103-0.56177176-141.70400,100385,190456,63310,2090.000.24-60.452,944素材産業-27.87-21.43-19.63-10.66-6.88180186192205214180186192201214
TOKYO 9285-0.5591,30090,900-5003470.8866832821816,38425.731.033,532.62418金融-1.73-3.30-0.98-0.98-0.4491,52091,66091,91091,80092,23191,35391,61491,80291,99392,475
ジャパン・ 9287-0.4686,10085,800-4006290.584,5224,0811,78737,59827.501.483,120.080金融-4.88-4.88-5.71-5.71-5.0986,86089,64590,66090,67890,75886,93289,08590,13490,53390,863
三洋堂ホー 3058-0.44678675-360.745,4005,6704,3504,9380.001.89-57.91185小売業-20.77-21.78-11.88-6.64-1.03678695728767821678695723758801
アルテック 9972-0.44228227-141.3394,90094,69066,0672,4070.000.24-5.14427流通サービス-25.57-14.98-11.67-3.81-3.81229234247250260229235243249258
CANAD 9284-0.42118,200117,700-5005550.591,17655656953,39820.531.145,732.700金融-5.08-5.23-1.34-1.75-1.26118,700119,010119,926119,371120,955118,439119,010119,475119,980120,923
NEXT  1309-0.3737,93037,570-1405791.8824314810900.000.000.000その他-0.74-2.11-6.52-4.28-2.9737,94438,73939,05639,24639,44637,92738,52538,89139,12239,479
ヤマハ 7951-0.303,3413,339-10791.53929,6001,091,7801,167,393564,23717.471.25191.1020,027耐久消費財-31.15-41.01-26.45-12.59-5.603,4073,5023,8114,2804,7973,3983,5373,8074,1734,573
GMOアド 4784-0.27370369-140.829,3008,5509,9575,828217.001.101.71611商業サービス-18.00-13.18-10.00-8.21-0.81371374392404418370377389400412
ジャニス工 5342-0.25397392-172.041,7006706001,4500.000.70-65.62184耐久消費財-21.29-21.29-12.30-10.91-0.25396418433452473397414430447466
協和日成 1981-0.241,2531,255-3130.485003,7902,15014,48313.920.7990.14778工業サービス-11.31-11.62-10.04-10.420.081,2571,3201,3731,3861,3841,2581,3071,3541,3731,359
APAMA 8889-0.22445444-130.455,60020,08013,0907,99113.921.8331.890金融-3.48-3.48-5.33-1.55-0.67444446452459460445446451456461
ジェイック 7073-0.211,9401,937-4220.215003803801,77159.891.9036.10273商業サービス-20.39-33.21-18.58-6.88-2.711,9602,0272,0952,2742,5071,9552,0142,1122,2542,420
サカイホー 9446-0.19530530-150.574,9005,3904,9575,4896.731.2978.710小売業-2.75-1.85-16.67-6.69-1.30532544565577564532543559566568
グローバル 4171-0.141,4201,418-2150.5710,4007,2206,6604,18510.672.04133.2648商業サービス-14.83-19.20-16.34-6.22-3.211,4311,4731,5511,6311,6921,4301,4701,5351,6011,661
日本ハウス 18730.00322324051.55214,200134,690216,00712,9590.000.57-14.901,142耐久消費財-11.96-14.96-13.60-5.81-3.57326332353361374326334347358371
メタプラネ 33500.001516026.67484,4001,080,860470,9571,8350.001.48-12.6721消費者サービス-65.96-30.43-27.27-15.79-5.8816171820241617182025
チタン工業 40980.001,2761,2750140.634,1004,4005,4173,8440.000.57-9.69320素材産業-12.85-8.07-11.40-5.35-1.771,2841,3071,3581,3761,4081,2831,3081,3421,3701,414
ノイルイミ 48930.003153150223.5568,000155,480146,76013,6320.003.16-29.3919ヘルステクノロジー-54.68-54.68-38.11-21.25-19.6433438740344803333754064550
名南M&A 70760.008808800132.806,3002,2201,6632,77125.441.8034.600金融-22.12-3.83-11.82-2.22-1.01881887906946996881888907936986
ホクシン 78970.00116114022.65157,10092,100111,3173,2320.000.56-2.62193非エネルギー鉱物-23.49-13.64-16.18-2.56-2.56115117121126133115117121125132
堀田丸正 81050.005050012.0025,00029,41035,6902,8120.000.93-1.4293素材産業-7.41-9.09-5.660.000.0050505152555050515253
鈴茂器工 64050.10987988190.5122,50020,60013,25312,76517.220.9357.39481製造加工-13.33-10.67-7.14-1.40-0.809891,0001,0141,0431,0619899981,0131,0321,046
クリエイト 31480.163,0403,0555571.1577,600115,81098,327192,81714.951.66204.394,731小売業-7.56-11.71-19.71-6.29-2.553,0633,1173,2143,4033,4073,0693,1253,2243,3173,351
FDK 69550.277397422154.07150,20059,52047,38025,5350.001.94-8.692,436製造加工-19.17-14.52-13.82-4.87-2.88744775790822857745766789814844
デザインワ 60480.70142144194.35264,500310,3201,944,4602,1090.000.68-1.88182商業サービス-31.75-16.28-16.28-2.70-5.26145159159164174145153158164171
カンセキ 99030.911,0981,10810131.004,2002,9802,1137,63178.980.7414.63336小売業-28.19-22.41-21.97-4.89-1.071,1061,1361,1971,3171,3941,1081,1341,1971,2791,391
ネットプロ 73831.842172214165.19757,800865,950555,35721,0300.001.16-9.17291商業サービス-54.62-37.92-46.75-17.23-18.45234266289322394232259286320381
博報堂DY 24332.051,0441,07122403.422,209,1003,963,3202,411,120385,27848.271.0922.2927,936商業サービス-19.90-27.85-24.31-13.52-6.051,0961,1471,1951,3221,4201,0871,1361,2021,2801,347
オンコセラ 45644.352324124.359,492,7004,759,7304,528,9275,0060.005.41-6.0660ヘルステクノロジー-53.85-40.00-22.58-7.69-7.6924262830372426273037
エス・サイ 57214.762222119.52418,400161,000374,5572,9739.901.182.2225流通サービス-12.00-15.38-8.330.000.0022222323242222222324
タイトルとURLをコピーしました