上場来高値 2024.02.14

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
インテグラ 584223.333,7003,70070017518.9253,700131,980141,110103,58316.623.08222.680金融42.3654.17114.0042.5315.633,2153,0032,705003,2873,0272,74000
タツモ 626621.053,5004,02570020920.032,606,600705,650736,30346,59625.002.98161.000製造加工44.9474.927.9137.2824.613,3563,2593,0983,0922,7243,4933,2643,1563,0382,770
イトーキ 797220.451,7671,7673006916.98404,900271,910236,07066,04715.881.46130.310製造加工31.0835.6137.8333.9715.111,5591,5011,3911,4051,2331,5851,5031,4361,3731,230
クオリプス 489419.572,5503,05550014720.131,240,600278,960249,82019,1600.006.690.0046ヘルステクノロジー33.8270.8655.0848.3034.702,5442,3672,1351,93402,6372,3902,1972,0790
さくらイン 377817.074,2404,80070033017.038,053,7003,036,1704,573,313137,530309.7420.5015.50755テクノロジーサービス123.26360.65313.7978.7725.984,0493,8732,8332,0211,4994,2043,7373,0172,3621,769
SANTE 677715.564,9205,20070021214.29338,500103,22075,00344,69018.414.27282.43293電子テクノロジー71.05109.6880.4349.2136.304,2133,7683,4383,0622,9114,4083,8413,4973,2333,004
日本発條 599115.361,5461,4611954219.702,717,100564,930440,233282,40117.550.9583.2017,612製造加工23.2033.8725.9121.1019.471,2901,2351,1831,1511,1021,3181,2471,2021,1621,106
日本ピラー 649013.875,2705,54067518413.74404,500129,01098,713107,81712.432.17445.82867製造加工27.0636.2926.4827.2119.654,8454,8394,5574,2824,2564,9994,8024,6054,4234,170
レイズネク 637913.552,3802,2542697918.07373,90060,42038,99385,85518.391.48122.572,083工業サービス47.3265.6163.4544.7743.571,7961,6121,5241,4771,4491,8941,6591,5601,5031,451
売れるネッ 923512.363,3054,50049532442.36421,3001,096,250749,29000.000.000.000商業サービス363.92437.63632.90461.1095.313,3841,6121,042003,4982,0081,32500
丸全昭和運 906812.254,5704,58050010712.8680,50025,09021,05382,4639.110.81502.993,790交通・輸送16.3917.8918.3513.9311.034,1954,0933,9323,8753,8674,2574,1093,9943,9183,796
東京応化工 418610.413,8794,05138212912.812,740,000868,720816,167436,53438.592.67105.100製造加工33.1733.0432.8229.8017.393,6653,4433,2083,0912,9713,7253,4723,2853,1512,974
QPS研究 55959.283,1003,14526724116.9312,287,80023,204,84017,583,42383,2300.0021.170.0041商業サービス137.72265.70265.70176.8552.672,6491,7960002,6811,968000
サッポロホ 25018.237,0187,4415662098.68965,500340,590420,287519,970180.803.4941.206,676非耐久消費財20.3382.4727.447.4510.986,8966,8926,4785,8344,8647,0016,8256,4835,9285,172
カンロ 22168.192,4502,6812039610.86252,800271,740136,13035,47815.132.57177.250非耐久消費財29.0257.0623.2138.2038.702,3432,0332,0522,0761,9502,4002,1202,0682,0291,882
パン・パシ 75327.823,6273,655265927.505,420,0002,178,8301,881,6101,998,53528.184.80130.0717,107金融9.8626.569.668.7212.153,3973,2913,3143,1902,9433,4373,3223,2813,1853,000
ジャパンM 92367.804,0004,42032025611.81177,700178,080128,4605,4910.0010.190.0029金融43.5196.44114.5631.5515.404,0183,6583,173004,1043,7183,24100
SOLIZ 58717.774,0004,020290017.063,816,5000000.000.000.000製造加工99.0199.0199.0199.0199.013,16600003,1660000
グッドライ 29707.542,4542,63918512110.0230,70018,57010,0079,76116.404.28163.2890金融71.0377.3578.6762.1016.562,3861,9821,7501,6871,6632,4182,0771,8501,7391,602
笑美面 92377.092,4782,6571761419.9336,60020,31047,8574,7520.0011.100.0079金融31.5347.5398.5848.449.932,4812,3742,006002,5142,3532,04500
ニレコ 68636.721,5401,492943912.36182,00034,61022,6979,1539.810.75154.52449電子テクノロジー17.9427.8518.7017.0210.031,3941,3521,2961,2761,2151,4111,3571,3151,2791,219
アシックス 79364.605,5205,7322521947.064,477,2001,854,8901,527,587875,85529.805.12192.530非耐久消費財33.2412.3311.7629.2424.025,0714,6874,6634,8564,6225,2094,7824,7264,7284,499
大氣社 19794.444,7504,820205965.87386,900153,460104,130146,44112.241.27393.764,890流通サービス17.998.6814.0813.419.304,5814,3924,2544,3504,2204,6184,4284,3354,3014,173
サワイグル 48874.375,8716,1342571549.91887,100296,170283,883251,69218.641.33329.973,393ヘルステクノロジー17.9453.0424.1713.077.615,8385,6925,3365,0194,3975,8925,6775,4025,0654,681
ゼネテック 44924.02641672263617.61406,00083,700121,8637,18827.924.0924.15350テクノロジーサービス17.0789.6550.9029.2311.44639613549466423642607555498432
SANKY 64173.939,2909,5143602414.90819,000681,190526,223485,0449.491.781,016.24864製造加工17.3653.0653.486.605.999,1219,0698,2957,3916,6839,2048,9788,3787,6846,915
KOKUS 65253.934,5804,7601802318.445,362,6003,347,9203,312,940951,01643.856.82108.562,429製造加工66.55124.9570.0044.4622.054,3133,8513,400004,3923,9133,50700
三愛オブリ 80973.731,9201,83566418.33285,200111,90084,577114,87710.251.10179.061,800流通サービス14.2613.3415.417.316.251,7621,7031,6691,6451,5941,7721,7151,6791,6471,579
マクニカホ 31323.058,4908,7852602904.051,090,5001,108,640977,947500,69611.352.66773.954,203流通サービス22.5641.6928.258.627.118,4178,2577,8747,4036,5088,4838,2067,8827,4136,568
デクセリア 49803.025,5005,7321681965.87623,200736,510451,440312,15217.684.56325.281,943電子テクノロジー41.3272.1831.0831.959.265,4874,6384,4164,1833,6595,4394,8254,4954,2123,855
SCREE 77353.0217,53018,2755356836.455,780,4004,410,4502,983,8701,668,97729.525.78635.295,987製造加工63.17156.8588.9948.0415.4517,25415,20813,02310,5478,88317,35515,44113,38911,4939,576
アドバンテ 68572.686,6626,9061802324.2216,745,90016,976,86014,513,1204,975,34665.6813.80105.446,544電子テクノロジー53.4351.4946.5637.0213.406,5746,0245,2484,7584,5596,6136,0445,4615,0214,493
中央自動車 81172.604,9505,1301301465.3043,30032,12034,50087,29211.732.25437.16301流通サービス22.1442.7036.0715.933.124,8904,8754,4554,0363,6714,9694,8234,5104,1733,761
川田テクノ 34432.359,3909,1502103218.22184,60033,18025,30343,9347.710.711,189.302,357工業サービス34.1676.6433.7730.5322.338,1227,4846,9826,7076,0048,3627,6097,1446,7276,073
オリエンタ 17861.94368367763.56831,900348,130404,00746,76510.031.0236.57953工業サービス6.3818.0113.623.672.51360362346336325361359350340327
ダイイチ 76431.881,0001,03119154.7021,20013,0408,83310,9929.360.74110.14380小売業15.9722.7421.4414.569.68981933906879859991943913890866
任天堂 79741.858,7108,8711611862.204,869,3005,817,7905,738,37010,128,80620.884.56424.817,317耐久消費財22.7544.7127.209.565.548,6548,2837,6057,0166,5878,6848,2967,7657,2646,768
コナミグル 97661.809,6359,6821712522.51493,900642,430588,4171,236,55725.333.49382.264,881テクノロジーサービス32.5620.3324.9811.492.149,3929,0808,2068,0137,8339,4519,0408,5128,1747,827
ありがとう 31771.433,5003,55550763.928,3009,4306,6473,19910.881.42326.83244小売業13.9431.1820.9211.092.893,4723,3963,1853,0222,8223,4873,3813,2293,0742,900
美津濃 80221.345,3005,300701383.44230,300138,33096,730129,30610.111.09524.493,421非耐久消費財34.3519.9134.6927.7121.144,8714,5034,1814,2944,0844,9834,5584,3374,2364,011
M&A総研 95521.276,2006,380803025.86624,9001,241,960787,250349,639105.8266.0666.53258金融44.8494.5176.4943.866.336,1265,2444,6393,9783,7406,1555,4594,7934,2913,761
ファースト 99831.2240,23040,6504908222.051,320,3001,573,7401,598,86012,481,15139.156.841,054.1659,871小売業18.0325.1510.734.395.0139,87039,30137,41535,96035,00140,00539,08737,80836,52734,664
GREEN 65471.172,1492,078248613.76664,800161,640106,79728,4175.93-23.63367.34678消費者サービス19.0115.5710.899.540.292,0522,0561,9261,7871,6342,0662,0371,9401,8261,654
コモ 22241.152,9552,98034315.2110,1005,4303,84310,0800.005.23-13.52210非耐久消費財7.359.528.175.943.872,9212,8652,8132,7842,7552,9302,8722,8292,7972,769
文化シヤッ 59301.111,5291,55117332.51102,200127,300106,917100,49311.581.15144.644,958製造加工9.6145.6313.796.606.231,5171,4811,4311,3261,2151,5191,4801,4281,3521,263
ローツェ 63231.0918,97019,5102106954.12390,600352,560405,337311,23619.984.94978.394,372電子テクノロジー35.7782.3438.4732.908.2118,67617,11615,48013,62012,38118,79117,32515,79414,37712,930
堀場製作所 68560.9712,55512,9801253143.67292,500205,500239,383525,56713.662.28954.988,432製造加工23.6274.5840.0114.466.0012,63112,19811,2399,7248,77412,68712,15711,27010,2459,167
品川リフラ 53510.902,1052,13219632.39259,800328,280245,88395,5026.911.46308.653,340非エネルギー鉱物22.7450.9934.9416.506.022,0731,9841,8341,6951,4322,0851,9931,8631,7141,497
三菱商事 80580.872,8922,91525712.0621,235,30020,035,37016,008,38311,549,78713.471.55217.0879,706流通サービス28.5328.5822.0820.437.942,8212,6142,4152,3912,2872,8132,6262,4912,4042,247
日本マクド 27020.577,0207,040401252.14538,700460,470520,450898,80337.204.13189.250消費者サービス14.6623.5110.348.647.816,7566,6396,3656,1405,9116,8336,6166,4226,2175,963
理想科学工 64130.483,1003,11515722.7935,80027,57020,89073,44322.451.62138.772,865電子テクノロジー17.3341.1417.3310.072.473,0402,9242,8082,6302,4733,0572,9482,8212,6852,545
日本曹達 40410.345,8505,85020911.72111,00080,78069,747158,72910.730.96545.412,418素材産業7.7313.5912.073.542.995,7765,7445,5765,4895,2605,7885,7235,6145,4885,259
アルプス物 90550.211,8701,9024493.7542,80029,59029,96365,48418.401.17103.575,844交通・輸送14.9228.6918.807.760.321,8811,8271,7231,6651,5611,8801,8261,7511,6791,572
日東電工 69880.1513,26013,215203091.87640,100728,730660,9701,842,63419.952.14662.7326,070電子テクノロジー25.6836.2425.3218.526.2713,05112,13311,14810,57010,26413,04712,29011,47110,88210,294
住友商事 80530.033,4163,4351631.363,404,4003,962,4803,412,2474,059,2858.351.12411.6378,235流通サービス12.2520.535.694.474.033,3813,3563,2133,1423,0083,3933,3393,2533,1572,977
富士電機 65040.008,5858,63001941.97942,7001,054,080864,8271,214,12017.702.38487.5827,123製造加工42.5334.5343.1438.668.098,4287,5836,6766,5156,3678,4387,6917,0186,6726,377
初穂商事 74250.003,4703,4400601.311,8002,2202,2605,5896.130.72561.04433素材産業8.8616.6113.536.342.233,4243,3393,2313,1122,9723,4163,3373,2433,1382,946
ニッスイ 1332-0.029309290221.452,238,6002,792,6801,846,060282,63612.601.3373.719,515非耐久消費財22.6421.0132.4517.835.40914830794756716908847803768720
日本取引所 8697-0.113,6903,691-4941.701,449,0001,816,4001,659,9671,828,96833.316.16110.811,238金融25.3545.3420.0315.3111.343,5413,3383,1173,0282,7263,5743,3603,1913,0262,791
イワキ 6237-0.252,3892,386-6643.1884,90066,32040,69350,92914.581.82163.691,112製造加工16.6737.6039.0412.653.422,3512,2362,1512,0221,7512,3542,2562,1542,0261,827
上村工業 4966-0.4211,48011,730-504534.9821,20025,11022,547185,93921.432.29547.491,576素材産業9.5235.1419.334.646.9311,23810,97610,9159,9729,08011,36811,05810,73110,1739,284
大黒天物産 2791-0.449,0509,010-402142.0231,90033,91057,950124,29025.972.54346.981,788小売業20.9443.2444.6216.416.008,9168,5117,6276,9796,3628,8998,4637,8237,2346,618
三機工業 1961-0.511,9501,938-10291.66170,600133,430103,130103,34715.501.16126.702,627工業サービス10.4320.7510.745.903.471,9171,8741,8091,7491,6431,9241,8801,8241,7611,686
東京エレク 8035-0.5633,07033,530-1909793.815,830,5003,999,4403,778,56313,988,34943.779.82767.9417,204製造加工39.7165.1739.4226.5318.8030,98428,72526,20223,75021,66331,57828,92626,73624,67522,297
MS&AD 8725-0.656,5506,573-431473.103,013,7001,716,4201,545,3502,964,26312.521.17528.7938,584金融20.5428.3517.1014.2710.106,2396,0705,7695,6635,3486,3326,0725,8565,6635,355
東洋精糖 2107-0.672,5402,532-17702.3254,00082,41059,46313,5509.881.38256.2072素材産業24.1828.8534.3220.2911.252,4402,2952,1402,0531,8432,4612,3122,1842,0641,845
神鋼商事 8075-1.397,2507,070-1001662.6940,30042,51022,72760,6557.140.86989.851,404流通サービス23.3924.9126.9319.4317.646,9146,2185,9465,7855,7506,8686,3456,0475,8845,690
セイノーホ 9076-1.532,3322,290-36462.98815,200664,140555,477346,60128.640.9385.7429,636交通・輸送7.0912.5610.554.955.652,2102,1712,1392,1312,0252,2352,1812,1532,1141,983
トヨタ自動 7203-2.053,4533,385-71913.0640,613,00047,928,41037,886,90745,020,56210.181.62332.55375,235耐久消費財29.9444.1318.3618.615.953,3553,0642,8382,7792,5023,3323,0962,9172,7732,572
キッツ 6498-2.121,2441,203-26245.99603,500200,240175,360108,73710.191.07118.070製造加工0.0822.768.87-1.80-0.821,2161,2121,1921,1241,0761,2141,2111,1851,1421,075
ワコールホ 3591-2.493,7263,638-93844.76233,200179,780143,560191,0710.001.01-57.1619,147非耐久消費財8.9218.5812.323.535.393,5593,4683,4113,3983,1843,5833,4893,4343,3573,171
九州リース 8596-2.681,2361,200-33455.1993,200111,16089,81026,29510.830.73110.80155金融18.2350.5632.8913.531.351,2011,1431,0821,0179351,1991,1551,0911,030955
大阪ソーダ 4046-3.7811,95011,470-4504765.16133,600155,190144,890252,91952.772.93217.381,017素材産業20.7459.9734.6224.674.8411,28010,3339,7118,7617,13011,31710,5389,7958,9167,635
東京計器 7721-3.822,3402,192-87849.16458,600148,40098,44030,82230.761.0971.261,676電子テクノロジー23.1553.2938.0420.1119.982,0221,8801,7921,6551,4892,0651,9031,8011,6901,556
日清オイリ 2602-3.945,1004,870-2001214.72164,700122,26079,237144,22111.260.97432.523,001非耐久消費財12.4717.3515.548.956.454,7074,5334,4014,2793,9804,7594,5694,4334,2854,043
博展 2173-5.921,050985-624911.34317,50091,83064,3377,08518.113.7854.38426商業サービス39.1262.2769.8338.549.20943852752680678955866779723698
タイトルとURLをコピーしました