52週安値更新 2024.01.22
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 |
|
アマナ
| 2402 | -16.67 | 52 | 45 | -9 | 14 | 28.57 | 931,700 | 736,710 | 853,057 | 2,066 | 0.00 | -0.07 | -616.86 | 784 | 商業サービス | -38.36 | -84.95 | -85.39 | -23.73 | -43.04 | 60 | 70 | 91 | 201 | 285 | 57 | 72 | 108 | 171 | 264 |
|
ゲンダイエ
| 2411 | -8.98 | 353 | 365 | -36 | 10 | 16.23 | 933,600 | 133,380 | 77,727 | 4,697 | 19.54 | 1.06 | 18.68 | 212 | 商業サービス | -4.20 | -9.88 | -4.45 | -1.88 | -5.44 | 389 | 380 | 376 | 384 | 409 | 384 | 382 | 380 | 386 | 392 |
|
NEXT
| 2031 | -4.52 | 3,700 | 3,380 | -160 | 177 | 10.42 | 26,413 | 10,622 | 6,043 | 0 | 0.00 | 0.00 | 0.00 | 0 | その他 | -15.39 | -41.01 | -26.44 | -16.02 | -13.78 | 3,581 | 3,876 | 4,215 | 4,551 | 5,073 | 3,565 | 3,833 | 4,130 | 4,474 | 4,931 |
|
IFREE
| 2870 | -4.50 | 26,250 | 26,085 | -1,230 | 595 | 5.06 | 20,688 | 7,796 | 8,514 | 0 | 0.00 | 0.00 | 0.00 | 0 | その他 | -11.29 | -19.81 | -28.61 | -7.15 | -6.84 | 27,619 | 28,058 | 29,836 | 32,457 | 35,543 | 27,298 | 28,224 | 29,845 | 32,090 | 37,747 |
|
中国H株ブ
| 1572 | -4.40 | 2,921 | 2,697 | -124 | 133 | 8.55 | 50,820 | 27,384 | 19,903 | 0 | 0.00 | 0.00 | 0.00 | 0 | その他 | -19.08 | -42.48 | -30.65 | -19.23 | -14.38 | 2,852 | 3,146 | 3,517 | 3,862 | 4,209 | 2,848 | 3,114 | 3,423 | 3,740 | 4,119 |
|
サスメド
| 4263 | -3.42 | 711 | 678 | -24 | 86 | 7.52 | 1,670,100 | 1,415,040 | 534,397 | 11,713 | 0.00 | 2.31 | -6.22 | 33 | ヘルステクノロジー | -49.21 | -56.26 | -52.52 | -46.66 | -50.80 | 766 | 1,163 | 1,268 | 1,408 | 1,454 | 794 | 1,083 | 1,235 | 1,337 | 1,386 |
|
NEXT
| 1357 | -3.35 | 175 | 173 | -6 | 6 | 3.47 | 84,301,695 | 101,619,684 | 70,644,646 | 0 | 0.00 | 0.00 | 0.00 | 0 | その他 | -19.16 | -26.07 | -29.39 | -18.01 | -5.46 | 180 | 197 | 209 | 222 | 243 | 180 | 194 | 207 | 221 | 247 |
|
日経平均ベ
| 1360 | -3.33 | 429 | 424 | -15 | 15 | 3.50 | 26,539,870 | 31,390,591 | 24,214,040 | 0 | 0.00 | 0.00 | 0.00 | 0 | その他 | -19.70 | -25.60 | -29.46 | -18.15 | -5.28 | 442 | 483 | 511 | 544 | 594 | 440 | 475 | 507 | 540 | 604 |
|
楽天ETF
| 1459 | -3.32 | 707 | 698 | -24 | 25 | 3.44 | 11,420,167 | 14,912,505 | 11,680,839 | 0 | 0.00 | 0.00 | 0.00 | 0 | その他 | -19.59 | -25.51 | -29.42 | -18.08 | -5.42 | 728 | 797 | 842 | 896 | 977 | 725 | 783 | 836 | 889 | 995 |
|
IFREE
| 1366 | -3.01 | 457 | 451 | -14 | 16 | 3.56 | 2,487,039 | 2,429,201 | 1,967,986 | 0 | 0.00 | 0.00 | 0.00 | 0 | その他 | -19.46 | -25.70 | -29.42 | -18.00 | -5.05 | 470 | 514 | 543 | 579 | 632 | 468 | 505 | 539 | 574 | 643 |
|
IFREE
| 1368 | -2.87 | 686 | 676 | -20 | 20 | 3.26 | 102,167 | 96,246 | 85,629 | 0 | 0.00 | 0.00 | 0.00 | 0 | その他 | -14.75 | -24.38 | -23.96 | -16.75 | -3.29 | 696 | 751 | 781 | 813 | 904 | 694 | 737 | 776 | 820 | 917 |
|
JPX日経
| 1469 | -2.81 | 856 | 848 | -25 | 23 | 3.88 | 7,470 | 6,862 | 6,760 | 0 | 0.00 | 0.00 | 0.00 | 0 | その他 | -14.95 | -24.24 | -24.41 | -16.44 | -3.63 | 868 | 939 | 979 | 1,023 | 1,136 | 868 | 922 | 973 | 1,029 | 1,154 |
|
IFREE
| 2249 | -2.80 | 24,530 | 24,485 | -705 | 361 | 3.22 | 1,949 | 937 | 1,056 | 0 | 0.00 | 0.00 | 0.00 | 0 | 0 | -5.46 | -9.67 | -23.00 | -3.39 | -3.05 | 25,235 | 25,323 | 26,731 | 28,373 | 0 | 25,074 | 25,506 | 26,626 | 27,710 | 0 |
|
TOPIX
| 1356 | -2.73 | 472 | 466 | -13 | 13 | 2.88 | 1,532,900 | 1,747,566 | 1,265,980 | 0 | 0.00 | 0.00 | 0.00 | 0 | その他 | -14.76 | -24.22 | -24.02 | -16.70 | -3.66 | 479 | 518 | 538 | 560 | 623 | 478 | 508 | 535 | 565 | 632 |
|
NEXT
| 1472 | -2.53 | 356 | 347 | -9 | 12 | 2.89 | 4,028 | 10,276 | 4,760 | 0 | 0.00 | 0.00 | 0.00 | 0 | その他 | -14.74 | -24.24 | -25.05 | -16.59 | -6.22 | 355 | 384 | 402 | 419 | 465 | 355 | 378 | 399 | 422 | 472 |
|
IFREE
| 2842 | -2.29 | 21,180 | 21,115 | -495 | 229 | 2.51 | 6,437 | 3,505 | 5,164 | 0 | 0.00 | 0.00 | 0.00 | 0 | その他 | -4.84 | -10.01 | -15.27 | -3.58 | -3.47 | 21,723 | 21,893 | 22,557 | 23,477 | 24,472 | 21,602 | 21,957 | 22,543 | 23,293 | 24,613 |
|
東証REI
| 2094 | -1.83 | 980 | 964 | -18 | 9 | 1.87 | 5,678 | 5,914 | 2,588 | 0 | 0.00 | 0.00 | 0.00 | 0 | 0 | -1.83 | -3.79 | -4.08 | -4.17 | -1.23 | 977 | 988 | 988 | 0 | 0 | 975 | 983 | 988 | 0 | 0 |
|
NEXT
| 2041 | -1.80 | 2,622 | 2,614 | -48 | 21 | 1.91 | 37,542 | 18,252 | 19,125 | 0 | 0.00 | 0.00 | 0.00 | 0 | その他 | -2.50 | -5.60 | -12.10 | -2.06 | -1.58 | 2,662 | 2,667 | 2,742 | 2,817 | 2,844 | 2,652 | 2,676 | 2,731 | 2,783 | 2,835 |
|
NEXT
| 1571 | -1.74 | 681 | 677 | -12 | 11 | 1.77 | 3,744,229 | 4,077,879 | 2,877,576 | 0 | 0.00 | 0.00 | 0.00 | 0 | その他 | -10.09 | -13.32 | -15.80 | -9.49 | -2.73 | 692 | 723 | 743 | 765 | 796 | 690 | 717 | 740 | 761 | 800 |
|
IFREE
| 1456 | -1.73 | 2,916 | 2,900 | -51 | 47 | 1.76 | 170,244 | 169,036 | 89,476 | 0 | 0.00 | 0.00 | 0.00 | 0 | その他 | -10.08 | -13.30 | -15.82 | -9.52 | -2.68 | 2,962 | 3,095 | 3,181 | 3,278 | 3,413 | 2,956 | 3,068 | 3,168 | 3,262 | 3,431 |
|
日経平均ベ
| 1580 | -1.67 | 1,806 | 1,798 | -31 | 29 | 1.70 | 226,050 | 205,711 | 157,033 | 0 | 0.00 | 0.00 | 0.00 | 0 | その他 | -9.99 | -13.31 | -15.77 | -9.49 | -2.68 | 1,836 | 1,919 | 1,971 | 2,031 | 2,113 | 1,832 | 1,902 | 1,963 | 2,021 | 2,125 |
|
ONE E
| 2553 | -1.64 | 1,360 | 1,346 | -23 | 29 | 1.67 | 70 | 110 | 117 | 0 | 0.00 | 0.00 | 0.00 | 0 | その他 | -7.87 | -17.12 | -8.78 | -5.88 | -6.04 | 1,389 | 1,420 | 1,487 | 1,546 | 1,585 | 1,380 | 1,424 | 1,476 | 1,524 | 1,566 |
|
IFREE
| 1457 | -1.56 | 3,500 | 3,475 | -55 | 46 | 1.58 | 35,836 | 12,054 | 12,454 | 0 | 0.00 | 0.00 | 0.00 | 0 | その他 | -7.70 | -12.58 | -12.58 | -8.79 | -1.70 | 3,527 | 3,661 | 3,731 | 3,803 | 3,998 | 3,523 | 3,627 | 3,718 | 3,815 | 4,012 |
|
上場インデ
| 2240 | -1.46 | 8,204 | 8,192 | -121 | 59 | 1.54 | 730 | 296 | 784 | 0 | 0.00 | 0.00 | 0.00 | 0 | その他 | -3.85 | -4.73 | -12.23 | -1.92 | -1.54 | 8,319 | 8,344 | 8,575 | 8,816 | 0 | 8,293 | 8,372 | 8,550 | 8,740 | 0 |
|
TOPIX
| 1569 | -1.42 | 1,466 | 1,455 | -21 | 20 | 1.48 | 23,260 | 37,503 | 40,965 | 0 | 0.00 | 0.00 | 0.00 | 0 | その他 | -7.62 | -12.67 | -12.64 | -8.75 | -1.82 | 1,476 | 1,532 | 1,562 | 1,592 | 1,673 | 1,474 | 1,518 | 1,556 | 1,597 | 1,679 |
|
IFREE
| 2238 | -1.42 | 8,157 | 8,151 | -117 | 60 | 1.60 | 2,953 | 3,426 | 4,052 | 0 | 0.00 | 0.00 | 0.00 | 0 | その他 | -2.79 | -4.78 | -12.22 | -1.89 | -1.43 | 8,275 | 8,296 | 8,514 | 8,765 | 8,921 | 8,249 | 8,322 | 8,495 | 8,681 | 8,927 |
|
YU－WA
| 7615 | -1.34 | 150 | 147 | -2 | 9 | 2.04 | 199,600 | 3,203,340 | 2,194,863 | 1,317 | 0.00 | 0.40 | -62.35 | 496 | 小売業 | -3.92 | -20.54 | -9.82 | -3.29 | -3.29 | 151 | 154 | 158 | 166 | 180 | 151 | 155 | 159 | 165 | 176 |
|
東海染工
| 3577 | -0.70 | 857 | 855 | -6 | 11 | 0.82 | 3,100 | 2,430 | 2,990 | 2,796 | 0.00 | 0.43 | -1.03 | 804 | 素材産業 | -1.72 | -22.48 | -12.67 | -2.17 | -0.58 | 857 | 869 | 910 | 971 | 1,038 | 858 | 872 | 908 | 954 | 1,008 |
|
Iシェアー
| 2012 | -0.40 | 206 | 201 | -1 | 0 | 4.74 | 45,270 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0 | 0 | -0.74 | -0.74 | -0.74 | -0.74 | -0.74 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
|
カチタス
| 8919 | -0.22 | 1,794 | 1,790 | -4 | 60 | 1.41 | 945,900 | 591,870 | 354,613 | 138,408 | 27.41 | 3.89 | 65.82 | 920 | 耐久消費財 | -17.47 | -30.16 | -13.32 | -16.36 | -11.25 | 1,837 | 2,062 | 2,121 | 2,144 | 2,329 | 1,850 | 2,010 | 2,089 | 2,169 | 2,337 |
|
IFREE
| 2016 | 0.00 | 1,982 | 1,992 | 0 | 0 | 0.50 | 5,813 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0 | 0 | -0.25 | -0.25 | -0.25 | -0.25 | -0.25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
|
フィスコ
| 3807 | 0.00 | 91 | 90 | 0 | 3 | 5.81 | 381,600 | 176,700 | 166,773 | 4,123 | 0.00 | 2.00 | -70.65 | 29 | テクノロジーサービス | -6.25 | -24.37 | -10.00 | -8.16 | -6.25 | 91 | 95 | 97 | 102 | 111 | 91 | 94 | 97 | 102 | 111 |
|
エス・サイ
| 5721 | 0.00 | 20 | 20 | 0 | 1 | 5.00 | 159,500 | 555,220 | 328,850 | 2,832 | 9.00 | 1.08 | 2.22 | 25 | 流通サービス | -4.76 | -16.67 | -13.04 | -4.76 | -9.09 | 20 | 21 | 21 | 22 | 23 | 20 | 21 | 21 | 22 | 23 |
|
GRANT
| 7137 | 0.00 | 1,200 | 1,200 | 0 | 0 | 0.00 | 800 | 0 | 0 | 2,304 | 9.24 | 2.98 | 129.91 | 0 | 流通サービス | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,200 | 0 | 0 | 0 | 0 | 1,200 | 0 | 0 | 0 | 0 |
|
ライトオン
| 7445 | 0.00 | 413 | 413 | 0 | 10 | 0.73 | 93,400 | 153,860 | 115,740 | 12,216 | 0.00 | 0.97 | -108.52 | 667 | 小売業 | -6.35 | -30.35 | -3.50 | -6.14 | -4.18 | 418 | 434 | 445 | 469 | 523 | 418 | 433 | 446 | 471 | 510 |
|
音通
| 7647 | 0.00 | 25 | 26 | 0 | 1 | 4.00 | 159,913,200 | 147,616,640 | 181,602,180 | 5,378 | 28.67 | 1.79 | 0.91 | 104 | 小売業 | -3.70 | -10.34 | -7.14 | 0.00 | 0.00 | 26 | 26 | 27 | 28 | 28 | 26 | 26 | 27 | 27 | 27 |
|
キムラタン
| 8107 | 0.00 | 18 | 18 | 0 | 1 | 5.56 | 303,200 | 199,710 | 293,330 | 4,316 | 0.00 | 21.72 | -1.68 | 34 | 非耐久消費財 | -5.26 | -14.29 | -5.26 | 0.00 | 0.00 | 18 | 18 | 19 | 19 | 20 | 18 | 18 | 18 | 19 | 20 |
|
GMOリサ
| 3695 | 0.04 | 2,659 | 2,671 | 1 | 48 | 1.48 | 5,400 | 3,400 | 4,217 | 4,357 | 17.08 | 2.28 | 156.48 | 189 | 商業サービス | -4.61 | -17.31 | -5.59 | -7.45 | -2.38 | 2,683 | 2,789 | 2,810 | 2,848 | 2,983 | 2,684 | 2,754 | 2,807 | 2,866 | 2,966 |
|
KUDAN
| 4425 | 0.11 | 965 | 953 | 1 | 55 | 4.55 | 165,300 | 246,510 | 164,280 | 8,270 | 0.00 | 10.67 | -52.29 | 36 | テクノロジーサービス | -14.83 | -50.13 | -30.94 | -6.57 | -8.54 | 984 | 1,051 | 1,219 | 1,368 | 1,674 | 981 | 1,061 | 1,188 | 1,364 | 1,650 |
|
セルソース
| 4880 | 0.25 | 1,203 | 1,209 | 3 | 62 | 2.88 | 209,200 | 159,220 | 304,280 | 23,877 | 25.22 | 3.85 | 48.86 | 0 | ヘルステクノロジー | -3.43 | -48.11 | -39.52 | -11.82 | -5.69 | 1,234 | 1,281 | 1,466 | 1,820 | 2,199 | 1,229 | 1,300 | 1,478 | 1,747 | 2,206 |
|
コーセー
| 4922 | 0.71 | 9,275 | 9,460 | 67 | 264 | 3.26 | 632,100 | 390,100 | 335,967 | 535,870 | 29.86 | 2.08 | 316.85 | 7,940 | 非耐久消費財 | -10.54 | -30.00 | -6.52 | -11.46 | -8.55 | 9,813 | 10,289 | 10,463 | 10,757 | 12,619 | 9,733 | 10,187 | 10,456 | 11,009 | 11,953 |
|
チタン工業
| 4098 | 0.81 | 1,118 | 1,127 | 9 | 15 | 1.34 | 6,400 | 7,860 | 10,133 | 3,371 | 0.00 | 0.50 | -9.69 | 320 | 素材産業 | -1.66 | -18.92 | -18.92 | -3.76 | -1.23 | 1,125 | 1,142 | 1,226 | 1,313 | 1,363 | 1,127 | 1,152 | 1,213 | 1,277 | 1,350 |
|
プレシジョ
| 7707 | 1.28 | 233 | 238 | 3 | 8 | 4.33 | 85,100 | 79,270 | 235,623 | 6,502 | 0.00 | 1.26 | -45.38 | 199 | ヘルステクノロジー | -6.67 | -33.15 | -20.40 | -7.39 | -5.18 | 240 | 249 | 267 | 289 | 320 | 240 | 250 | 265 | 285 | 320 |
|
ASJ
| 2351 | 1.76 | 455 | 462 | 8 | 18 | 3.11 | 29,900 | 27,500 | 31,890 | 3,610 | 132.78 | 1.44 | 3.48 | 156 | テクノロジーサービス | -3.95 | -4.55 | -20.62 | -1.28 | -3.35 | 460 | 472 | 515 | 522 | 510 | 462 | 476 | 499 | 510 | 515 |
|
バリュエン
| 9270 | 2.41 | 1,032 | 1,064 | 25 | 68 | 4.41 | 307,600 | 357,280 | 215,897 | 13,853 | 27.03 | 1.56 | 39.66 | 1,041 | 小売業 | -25.54 | -62.07 | -30.14 | -19.03 | -5.42 | 1,095 | 1,304 | 1,367 | 1,822 | 2,090 | 1,108 | 1,257 | 1,427 | 1,687 | 1,928 |
|
ベースフー
| 2936 | 2.84 | 387 | 398 | 11 | 25 | 4.99 | 1,347,500 | 1,974,420 | 1,130,663 | 19,850 | 0.00 | 12.02 | -14.05 | 0 | 非耐久消費財 | -19.27 | -16.39 | -18.94 | -18.28 | -21.81 | 404 | 470 | 497 | 571 | 519 | 414 | 462 | 498 | 522 | 516 |
|
ノイルイミ
| 4893 | 3.19 | 188 | 194 | 6 | 18 | 6.45 | 84,600 | 173,100 | 376,593 | 8,136 | 0.00 | 1.95 | -29.39 | 19 | ヘルステクノロジー | -6.28 | -62.55 | -51.86 | 1.04 | -3.00 | 196 | 204 | 292 | 364 | 0 | 195 | 216 | 275 | 350 | 0 |
|
ソースネク
| 4344 | 3.31 | 151 | 156 | 5 | 5 | 4.00 | 1,180,000 | 1,263,350 | 1,400,703 | 20,590 | 0.00 | 2.23 | -17.64 | 150 | テクノロジーサービス | -4.29 | -27.78 | -9.30 | -0.64 | -4.29 | 155 | 160 | 170 | 176 | 191 | 155 | 161 | 168 | 176 | 192 |
|
クラダシ
| 5884 | 3.74 | 296 | 305 | 11 | 16 | 5.86 | 127,800 | 118,780 | 125,940 | 3,164 | 0.00 | 3.20 | 0.00 | 39 | 小売業 | -4.09 | -52.71 | -26.33 | -8.13 | -1.61 | 302 | 315 | 371 | 424 | 0 | 303 | 320 | 363 | 425 | 0 |
|
ガーラ
| 4777 | 3.82 | 265 | 272 | 10 | 10 | 6.23 | 101,000 | 84,750 | 74,323 | 6,559 | 105.12 | 3.69 | 3.05 | 60 | テクノロジーサービス | -3.20 | -32.51 | -0.73 | -8.11 | -3.89 | 266 | 281 | 300 | 310 | 353 | 269 | 280 | 293 | 314 | 352 |
|
AEROE
| 7409 | 4.39 | 2,770 | 2,900 | 122 | 167 | 7.16 | 40,100 | 34,270 | 31,907 | 10,618 | 0.00 | 6.62 | 0.00 | 85 | 電子テクノロジー | -13.56 | -38.69 | -16.31 | -0.68 | -1.69 | 2,889 | 3,024 | 3,416 | 3,720 | 0 | 2,886 | 3,046 | 3,338 | 3,787 | 0 |
|
ラクスル
| 4384 | 5.78 | 1,031 | 1,098 | 60 | 51 | 7.32 | 1,327,000 | 1,009,330 | 790,450 | 60,970 | 43.09 | 4.60 | 26.95 | 384 | 商業サービス | -12.09 | -24.17 | -2.66 | -7.11 | -6.47 | 1,095 | 1,168 | 1,289 | 1,299 | 1,335 | 1,094 | 1,166 | 1,236 | 1,282 | 1,333 |
|
RISE
| 8836 | 5.88 | 18 | 18 | 1 | 1 | 5.88 | 11,900 | 42,760 | 91,597 | 1,632 | 0.00 | -1.63 | -1.85 | 12 | 金融 | 0.00 | -14.29 | -5.26 | 0.00 | 0.00 | 17 | 17 | 18 | 19 | 20 | 17 | 17 | 18 | 19 | 19 |
|
ティーケー
| 3479 | 7.27 | 1,618 | 1,726 | 117 | 74 | 8.66 | 752,400 | 598,690 | 350,373 | 67,333 | 21.30 | 2.19 | 82.09 | 873 | 商業サービス | -2.76 | -37.14 | -10.24 | 1.77 | -5.32 | 1,716 | 1,743 | 1,890 | 2,170 | 2,443 | 1,708 | 1,761 | 1,890 | 2,094 | 2,298 |
よりよいエクスペリエンスを提供するため、当ウェブサイトでは Cookie を使用しています。引き続き閲覧する場合、Cookie の使用を承諾したものとみなされます。OKプライバシーポリシー
タイトルとURLをコピーしました
