52週安値更新 2023.12.28

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
ソシオネク 6526-80.392,5082,422-9,9281,236414.588,107,5002,610,1201,995,307414,0423.390.74729.572,526電子テクノロジー-57.88-88.49-83.72-82.42-78.919,79611,41213,12714,46214,6068,66611,17312,66613,66012,794
東邦アセチ 4093-80.38404389-1,594153424.60182,70037,29036,81013,8802.500.16155.63773素材産業-64.86-72.87-75.75-79.69-79.871,6631,8631,7581,6591,5101,4461,7781,7621,6751,547
SECカー 5304-80.112,2982,287-9,2131,008413.1641,80015,92015,44346,3031.300.151,753.81263製造加工-67.74-77.77-83.52-81.51-79.749,63911,15412,23412,48310,8988,39010,78611,76111,83410,957
大同特殊鋼 5471-79.961,4801,469-5,859560407.06343,000120,880132,580308,4912.110.17694.6312,422非エネルギー鉱物-65.61-75.36-76.43-78.82-79.326,0876,8246,4676,2575,8755,3116,5136,5096,2955,895
出光興産 5019-79.92773786-3,1282772.312,770,5001,393,9201,553,2301,146,4301.620.14485.8714,363エネルギー鉱物-73.85-73.05-77.52-80.55-79.472,6143,6083,6173,4203,1542,1423,3143,5183,4343,302
ジェイエイ 2124-75.88627653-2,054200331.74663,900173,620143,180108,2584.601.69141.831,641商業サービス-72.96-74.64-74.36-74.59-75.522,2942,5932,5222,5472,5322,0162,4812,5352,5362,499
京都フィナ 5844-75.142,2072,221-6,712671305.58463,900252,190229,377163,0205.880.17377.833,474金融-74.09-74.09-74.09-75.40-73.877,4628,4328,550006,5878,1168,38000
京セラ 6971-75.062,0512,065-6,2135251.122,084,5001,284,3501,150,8272,969,2026.760.25305.4581,209電子テクノロジー-68.40-73.36-72.63-74.19-74.845,7097,5317,6747,5567,4604,7677,0107,4977,5497,459
東京センチ 8439-74.851,5001,508-4,489423302.48242,600141,370134,947726,0013.970.24381.027,878金融-66.04-70.83-75.11-74.74-75.005,0525,7385,7425,7465,3204,4775,5185,6985,6465,437
ヤマハ発動 7272-67.431,2701,280-2,649265212.245,438,5002,576,1902,407,9671,313,9682.260.43566.8052,554耐久消費財-56.88-68.69-68.11-65.83-66.773,3823,6913,7163,7933,7283,0233,5823,7033,7453,669
東京応化工 4186-66.943,1403,138-6,355657205.44357,100189,140184,950356,64910.550.74297.771,950製造加工-46.90-64.70-64.82-65.63-65.588,0488,7478,8289,0448,4947,2368,5428,8028,7988,470
クレハ 4023-66.632,8902,893-5,777567202.41122,10063,31081,350156,2964.870.26595.144,271素材産業-64.11-65.06-65.52-66.59-65.967,4478,2618,5318,5218,4396,6898,0138,3488,4488,519
三菱商事 8058-66.602,2492,245-4,476432202.887,595,9004,181,5804,507,4079,479,5533.480.40647.0279,706流通サービス-47.05-67.49-69.03-68.02-66.215,7756,5176,8157,0096,4315,1956,3196,6956,7546,393
日清食品ホ 2897-66.544,9124,946-9,834968202.99648,900295,780332,9501,470,1718.491.16585.9715,227非耐久消費財-52.40-58.40-60.38-66.91-65.4112,70214,30413,95813,24812,69411,40613,70813,83113,39812,687
東計電算 4746-52.873,3953,365-3,775396114.0968,30022,98010,95764,0287.861.02432.10830電子テクノロジー-35.04-45.37-46.67-52.07-51.936,4016,9786,6826,4996,4005,8926,7426,7196,5696,380
マブチモー 6592-50.472,3222,348-2,393233104.71513,100244,500201,877297,9079.850.54238.5120,248製造加工-36.37-41.30-48.09-47.82-49.834,2324,5574,4974,4604,1743,9214,4414,4884,4114,257
森永製菓 2201-50.252,5712,552-2,578272102.09263,200185,990181,410219,7708.630.96295.713,076非耐久消費財-34.23-43.05-53.43-52.59-49.534,5985,0445,2365,2544,7524,2554,9225,1335,0964,844
あらた 2733-50.083,1003,115-3,125357102.6045,30031,56036,310105,3705.980.52542.032,924流通サービス-25.74-34.49-45.73-50.94-49.435,5956,0565,9665,7175,0895,1745,9035,9225,6835,268
日本タング 6998-49.941,2011,209-1,206100101.5910,8003,8303,7135,7884.810.26252.13513製造加工-49.96-50.35-51.56-49.94-49.882,1692,3572,3912,4272,4802,0102,3002,3742,4142,436
コニシ 4956-49.871,3511,355-1,348157103.2349,20039,81061,42779,7217.370.62183.791,556素材産業-19.39-41.14-42.39-45.30-47.072,4042,4992,4262,4192,2552,2202,4522,4452,3892,259
南総通運 9034-49.621,0221,049-1,033120103.725,1004,8204,85310,2334.350.26241.00894交通・輸送-16.68-23.71-38.08-47.86-48.221,8751,9561,8321,7101,5321,7251,9061,8501,7371,590
ニチモウ 8091-49.251,9982,020-1,96019899.9037,90016,18016,81316,3733.290.33636.45998非耐久消費財-30.34-48.86-51.79-50.55-48.213,5683,8793,9033,9563,7203,3103,7763,8843,8763,696
EWELL 5038-48.481,9652,035-1,915282101.1245,50035,63043,79013,94627.2712.8279.6861テクノロジーサービス-44.02-58.72-42.35-43.86-46.943,5283,7143,5003,6994,2213,2793,6223,6243,7563,909
エスネット 5867-8.111,6011,507-13308.83109,9000000.000.000.000金融-22.96-22.96-22.96-22.96-31.691,66700001,7070000
ズーム 6694-5.43950941-54335.8539,20037,35018,4274,20411.850.6279.59165耐久消費財-12.87-10.12-22.81-20.79-9.619841,0721,1611,1401,0879831,0611,1191,1261,115
エス・サイ 5721-4.762020-115.00241,700277,160208,4232,9739.001.082.2225流通サービス-20.00-23.08-13.04-9.09-4.7621212223242121222324
ノバレーゼ 9160-4.56289293-14116.23291,500258,050200,3373,1480.001.010.00987消費者サービス-50.34-50.34-25.63-17.46-5.7930732735237103053233463820
国際のET 1552-4.33399398-18164.791,917,8541,589,5811,784,45500.000.000.000その他-73.05-45.03-40.77-15.68-12.14422434547610780416443514607819
ウェルス・ 3772-2.49975978-25385.80130,700139,260114,87018,7865.611.13174.36235金融-24.30-37.83-31.32-19.370.729951,0441,1661,3091,4039921,0461,1481,2531,326
ジャパンク 7135-2.35166166-444.94142,70094,86067,1475,1550.001.01-103.92377小売業-47.88-39.42-25.89-5.14-1.78169171182204239168171183202231
富士山マガ 3138-2.27686690-1692.9287,30011,5306,2132,2379.771.0573.1084テクノロジーサービス-11.65-7.51-3.77-4.03-1.43700707720718736699706714721734
TOKYO 9285-2.2586,10087,000-2,0008113.491,49683352715,84624.630.983,532.62418金融-5.95-5.43-6.15-4.71-2.6888,46090,08591,13091,53892,07088,34889,77090,74591,35092,059
CANAD 9284-1.93110,600111,900-2,2001,1953.163,1032,2911,44450,41619.521.095,732.700金融-9.76-7.98-8.43-6.12-2.27112,740115,435117,856118,787120,346112,944115,075117,085118,481119,975
NEXT  2047-1.843,7603,725-70813.4144427630800.000.000.000その他-7.11-13.57-12.66-13.17-4.493,7883,8924,1734,2004,2053,7763,9014,0664,1464,198
千趣会 8165-1.55382381-642.38646,700210,770138,14718,2440.000.81-146.96905小売業-1.04-5.93-5.93-5.46-2.56388390397400403387391395399400
早稲田学習 5869-1.441,1001,092-1602.78302,5000000.000.000.000商業サービス-2.33-2.33-2.33-2.33-2.331,11700001,1170000
日本精鉱 5729-1.312,5522,555-34141.457,4002,3201,0606,28630.260.6684.43245非エネルギー鉱物-14.98-9.69-4.41-1.92-1.162,5782,5942,5992,6522,8012,5752,5902,6092,6622,776
アース製薬 4985-1.304,4554,550-60673.48148,400177,800132,070101,15332.271.60141.014,727ヘルステクノロジー-9.36-10.26-8.82-5.41-2.054,5924,6934,8174,8804,9224,5904,6744,7744,8514,938
NISSH 7915-1.241,4151,434-18292.8394,000146,820134,61371,2120.000.64-21.865,325商業サービス-20.55-14.80-16.09-3.43-1.101,4391,4641,5041,6011,6591,4411,4621,5081,5671,626
ジャニス工 5342-1.14346346-471.161009308001,2910.000.62-65.62184耐久消費財-30.52-30.52-20.64-11.96-5.46351376409433463353375401425452
SBSホー 2384-1.092,3702,441-27564.3185,30084,51076,70096,1965.791.38421.3310,859商業サービス-12.23-24.78-13.99-2.160.832,4452,4582,5352,7322,9862,4472,4672,5512,6952,845
ピエトロ 2818-0.991,8031,798-18151.4548,40012,8406,60711,1320.002.15-40.21293非耐久消費財-0.94-1.64-2.97-1.53-1.261,8161,8271,8191,8301,8271,8131,8241,8251,8261,823
イーエムネ 7036-0.91770763-7153.366,8002,7701,7473,01127.321.9528.40138商業サービス-29.09-29.61-8.07-6.15-4.157797988058291,0097767948118651,039
エヌジェイ 9421-0.71426420-3103.9016,4007,3704,4332,2390.001.70-44.88922テクノロジーサービス-16.50-32.69-21.64-16.00-3.00427456481515562426450478509542
アエリア 3758-0.66298301-252.3690,60099,230110,1276,61520.310.7314.82536テクノロジーサービス-22.22-25.31-17.53-1.630.67301300313341368301302315335358
トライアイ 4840-0.66298301-2127.674,30037,49014,7172,2243.190.4497.2525商業サービス-29.01-23.02-24.18-22.82-8.23303346380389407307339367383389
パレモ・ホ 2778-0.57174173-161.75310,100268,420146,6132,2783.872.1260.20135小売業-6.49-7.98-16.02-8.95-7.49185186186194198181185188191194
興研 7963-0.501,5921,587-8130.763,9007,8805,3238,00910.380.66152.82307ヘルステクノロジー-5.98-5.37-3.17-1.98-1.001,5961,6091,6141,6301,6361,5951,6051,6151,6261,641
上場インデ 2240-0.308,2758,270-25520.306079855300.000.000.000その他-17.55-7.29-9.80-4.68-1.688,3388,4898,8298,87708,3218,4778,6928,8570
IFREE 2238-0.298,2358,222-24500.295,6825,5063,67000.000.000.000その他-15.10-7.31-9.88-4.79-1.748,2788,4268,7698,8299,0258,2678,4168,6328,7949,014
IFREE 2842-0.2821,66021,640-601950.374,9423,5376,42900.000.000.000その他-35.71-10.95-12.78-5.54-1.9721,79722,34023,36323,76924,94621,77222,26322,98623,70424,987
IFREE 2249-0.2425,00524,935-603370.3647792583300.000.000.0000-24.60-14.14-18.80-9.31-3.3725,23426,18128,40828,795025,17926,12327,52028,4170
中外鉱業 14910.002929013.57270,900469,830468,5238,07017.241.161.68139非エネルギー鉱物0.00-3.33-6.450.000.0029293030302929293030
NEXT  20410.002,6552,6580170.156,85220,55817,28000.000.000.000その他-10.69-7.23-8.57-4.77-1.262,6682,7092,8192,8342,8662,6662,7102,7772,8182,859
フィスコ 38070.009395035.43230,400217,480159,9874,3070.002.11-70.6529テクノロジーサービス-28.03-21.49-15.18-5.94-4.049598991051149598100105114
GMOアド 47840.00336339041.4916,00021,41013,7305,387199.351.011.71611商業サービス-24.67-20.24-17.32-8.87-5.83346359376393410345358372388404
YOTTA 55980.003,2003,200000.00300300000.000.000.000商業サービス0.000.000.000.000.003,20000003,2000000
APPBA 61770.0092900413.48456,400163,41098,6509670.005.08-45.0633テクノロジーサービス-31.82-27.42-26.83-9.09-6.259196991091189195100107116
JUKI 64400.004474630113.58311,400373,230314,52713,3000.000.37-174.865,230製造加工-24.59-20.99-26.51-8.32-2.53460479517563579462479511542576
堀田丸正 81050.004848012.1397,10098,27078,9432,7000.000.89-1.4293素材産業-11.11-12.73-9.43-4.00-4.0048495051544849505153
キムラタン 81070.001818015.5699,600431,030454,7704,2660.0021.72-1.6834非耐久消費財-14.29-14.29-5.26-5.260.0018181919201818191920
プロルート 82560.001102100.002,351,0002,777,1703,788,163920.000.78-35.5293小売業-98.61-97.87-96.55-95.65-66.672614233626132237
RISE 88360.001817015.8878,900153,790123,3831,6320.00-1.54-1.8512金融-15.00-22.73-10.53-5.56-5.5617181819201718181920
文教堂グル 99780.003332013.13135,000176,090142,8501,41518.48-3.502.22153小売業-25.58-20.00-17.95-8.57-5.8833353537393334353738
城南進学研 47200.27375376122.1412,7003,9303,7933,0280.001.49-9.76393テクノロジーサービス-4.33-2.84-2.08-0.79-0.53376377378383387376377379382386
旭精機工業 61110.352,0342,0327110.447002,1301,5204,88125.300.3780.30497電子テクノロジー-14.84-9.69-5.36-1.020.052,0292,0412,0582,1072,1972,0302,0392,0622,1022,147
不二精機 64000.66306307241.3225,30018,90013,3272,44215.790.8919.44758製造加工-9.17-8.08-12.78-3.15-1.29307314318332332308312319326336
エリッツホ 55330.661,8281,84012531.487001,4701,2776,18322.371.4582.25373金融-8.00-40.07-28.96-11.11-2.591,8521,9061,9872,31301,8511,9032,0462,4030
ニイタカ 44650.661,8211,83812353.1845,70048,15043,74010,72738.270.8448.03394素材産業-6.80-12.73-12.48-10.99-3.771,8651,9122,0062,0032,0511,8561,9151,9712,0032,040
ジェクシー 37190.681431481117.14285,400383,820294,0473,5950.003.99-3.9828テクノロジーサービス-17.78-48.07-35.93-26.00-5.73149167179204217149164180195203
山王 34410.708488586171.429,60018,34010,4133,93722.950.6737.39389製造加工-8.72-24.27-16.78-6.64-5.308588869079521,005862884911946981
あんしん保 71830.85236237241.288,60014,23017,8534,2789.631.9724.61126金融-8.49-23.55-18.28-5.20-2.47237242257271281237243254266273
サカイホー 94460.98510514561.987,6007,8006,8675,3346.531.2678.71478小売業-5.69-8.70-14.76-4.28-2.65517526543569562516526542554561
コラントッ 77921.017837978173.5139,30023,93023,7437,07911.282.2071.9299電子テクノロジー-5.12-12.61-20.30-2.92-1.24794806847931971795809847894928
アクシージ 49361.038758859333.61217,500278,320153,57721,96617.862.5049.92185非耐久消費財-39.34-37.98-15.55-10.88-6.458829399661,0461,1328889299731,0351,103
クロスフォ 78101.06188190232.1529,10043,96021,7903,2200.001.78-13.7977耐久消費財-4.04-20.83-14.80-6.40-4.04190198201208218191196202207211
Iシェアー 28521.08172178253.613701,3131,70400.000.000.000その他-8.77-4.10-4.51-2.84-1.17177179181184185177179181183186
エッジテク 42681.126226317233.5742,70043,20040,1176,70759.7911.1210.6683テクノロジーサービス-22.67-36.26-17.52-15.87-3.96631675716770861634669711763825
FDK 69551.176846928163.57135,100125,54085,30323,3960.001.81-8.692,436製造加工-24.62-21.54-14.88-9.42-2.12689720758795837692718751786824
ハンズマン 76361.1893594611111.288,1008,6808,05713,39712.620.7774.95176小売業-1.77-9.13-8.86-2.57-1.259429579901,0251,0519449589851,0111,031
三洋堂ホー 30581.46611625982.295,0009,9606,7874,4870.001.75-57.91185小売業-26.64-27.33-17.22-8.36-3.55621657693732800625652686727778
クリーマ 40171.47277277473.3034,00024,32026,1531,8790.002.02-49.0787小売業-38.03-34.05-16.57-2.12-3.48279283289321379279283294321387
フライトソ 37531.47338345582.3716,00029,09018,7473,18720.885.7316.52103電子テクノロジー-32.09-16.46-9.92-4.70-1.15341350357369390343350357370393
クラダシ 58841.623083145197.33148,400123,17095,2433,3370.003.300.0039小売業-60.75-60.75-40.64-28.64-8.9931335640345203163513984590
ナルネット 58701.858008251504.04120,8000000.000.000.000消費者サービス-13.70-13.70-13.70-13.70-13.700000000000
メディア工 38151.86215219441.8610,50022,12014,7302,20762.481.643.5173テクノロジーサービス-28.66-21.79-16.41-11.34-5.60222235245255268221233243253269
チエル 39332.1450352411134.7728,30017,24010,8804,0249.581.5654.82210テクノロジーサービス-34.25-35.07-25.67-15.07-3.50531561594648710529557593638697
セーラー万 79922.31129133343.9141,40077,970147,3473,9430.001.01-13.84199耐久消費財-15.82-17.39-15.29-6.99-2.21133140144150155133138143148154
アウトルッ 55962.321,1251,1472604.82100,20094,310000.000.000.000テクノロジーサービス-30.74-30.74-30.74-30.74-5.211,14600001,1570000
倉元製作所 52162.338688238.43125,80061,82065,0932,8410.004.22-9.2397電子テクノロジー-31.25-30.71-19.27-4.350.00879095102114879094101110
アイデミー 55772.401,4071,45034768.4079,80056,77045,3235,5630.006.360.0079テクノロジーサービス38.10-53.97-32.53-18.86-3.331,4361,5651,6411,87801,4451,5421,6811,9720
オプトエレ 66642.433203378119.3578,30028,59015,2002,0760.000.37-131.970電子テクノロジー-4.26-12.24-12.24-8.67-2.32335350359366383336347357366375
オウケイウ 38082.504141135.0059,400142,260141,3601,7110.00-10.72-37.1631テクノロジーサービス-54.44-33.87-8.89-14.58-10.8742464646554245464861
大黒屋ホー 69932.504041125.002,178,8001,445,0804,491,8434,7960.007.98-1.98162小売業-29.31-25.45-19.61-8.89-4.6541444449544143454852
ITBOO 14472.522402446124.72273,300582,570257,1405,74410.252.2423.812,461商業サービス-35.11-37.11-27.38-19.47-12.23248261288313349246262284308338
コパ・コー 76892.8249251014134.0711,6008,7405,6571,4960.000.55-78.4647流通サービス-27.97-21.54-17.61-13.41-4.32510547572597635511539566593654
マルシェ 75243.06228236764.3943,40044,34032,1601,8950.0030.39-33.53147消費者サービス-39.80-8.88-14.49-13.55-5.60238255266270297238252262271297
システムソ 75273.335962225.08451,800356,620272,0205,08856.170.911.10125テクノロジーサービス-33.33-21.52-17.33-8.821.6461636571766162657076
ガイアック 37753.4138739413125.005,70010,5405,9101,9390.001.51-41.14130テクノロジーサービス-20.40-21.20-11.46-13.60-1.50390425431448451392416430441453
INSTI 42653.8833634813137.5167,00046,44027,3401,5230.001.51-47.0051テクノロジーサービス-29.41-24.51-23.68-17.54-1.69340379405431452344371399423468
タイトルとURLをコピーしました