52週高値更新 2024.02.27

52週高値更新 52週高値
52週高値更新
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
REVOL 889435.2926236265.0031,955,6003,618,5001,631,94310,9940.00-22.72-0.8017耐久消費財64.2935.2935.2953.3343.7518161516161917161616
フォーサイ 233021.33423455803720.2020,960,80013,910,84010,940,69314,126135.9310.883.350消費者サービス579.10475.95550.00514.8660.21327199122978734922715311797
ユビキタス 385820.005586001003217.99712,900513,970215,2035,2290.002.72-4.26110テクノロジーサービス72.4143.2062.6060.8625.26524418370373394525441396385388
山大 742617.912,8033,30550218522.27424,200231,72089,1933,1140.000.97-82.2692流通サービス214.46233.50174.96170.90174.732,3631,4621,2621,2521,1222,5061,6721,3851,2641,174
日本電子材 685514.972,1362,44231812415.791,082,100423,060274,74326,82537.351.2765.381,066電子テクノロジー38.9159.0965.3431.3619.062,1491,9521,8321,6291,6212,1991,9951,8471,7301,652
HPCシス 659714.532,3152,44331012120.19329,50096,84051,6109,12728.624.5585.83119テクノロジーサービス13.5835.3549.7918.4811.602,2162,0462,0661,9001,9302,2382,0962,0311,9761,978
オーバル 772713.35559603712318.182,479,700450,430362,20311,91914.000.9743.06688製造加工22.5638.6229.967.1017.77536539513478443547532515490465
ベガコーポ 354212.198639571045316.69441,100145,07098,6008,96348.591.8919.75230小売業82.2951.66104.0591.404.48859698588540584867731629587580
日本ピグメ 411911.622,8213,15032811317.8713,2005,3403,4434,4300.000.35-556.98813素材産業31.8536.3635.7820.1812.182,9172,7022,5352,4212,3662,9372,7422,5892,4832,397
川岸工業 592111.014,2204,38543512413.0854,50014,7606,90011,4227.620.48575.20357工業サービス34.3035.3440.5421.6411.014,0613,7563,5073,3233,1884,0973,8243,5903,4153,234
有機合成薬 453110.0335534031915.021,032,100167,130108,9806,74411.700.6529.05295素材産業20.5716.0417.6519.3013.71310294286286292314298290289290
ACCES 48139.831,1781,1951075215.644,751,000759,800399,82042,8010.002.03-75.46814テクノロジーサービス45.0228.7744.6756.4126.461,0218868267928571,050915849829835
サンバイオ 45929.31750822705013.645,075,7001,897,5501,639,04751,6090.0011.89-90.1765ヘルステクノロジー12.3040.5158.9946.5222.87712636635577601734661626608633
日立造船 70048.691,1951,251100399.237,404,4002,232,5201,530,967193,98211.081.51112.9411,400工業サービス33.8044.9640.8836.5719.371,1441,0299669028881,1561,054984938904
データセク 39057.77857846616613.001,694,3001,323,0601,819,61011,7420.005.02-94.35177テクノロジーサービス154.82168.57207.6456.678.46754653506397357766667550456387
野村マイク 62547.7416,40017,5301,2609277.732,717,7002,014,8701,724,053149,80117.857.62997.46513製造加工21.82201.7269.0522.1621.4015,53414,34314,13011,1898,60715,97814,70513,64911,8589,592
帝国繊維 33027.722,4492,3171666113.01144,70057,86039,23057,00424.990.9393.700製造加工12.5319.3715.103.027.372,1842,1692,1312,0261,8852,2042,1692,1272,0481,937
グラフィコ 49307.222,7302,895195737.224,4002,6801,9472,53410.691.17279.4650非耐久消費財12.4335.1525.8720.1210.452,6752,5182,4712,3342,2362,7082,5562,4662,3762,294
石光商事 27507.2293899567217.1942,60017,08015,0677,1539.200.73108.12461流通サービス27.7340.1434.4617.2012.94921869818780753932877833798765
ドリコム 37937.061,0461,10773478.17621,900437,080415,25029,795357.265.613.10368テクノロジーサービス31.63113.2959.7430.8516.281,0029448647496861,024953873794738
RIZAP 29286.8945448131207.284,070,4002,509,5501,511,950250,2980.0018.80-21.044,606製造加工80.83170.2248.9247.5524.61425358314299236435373332298257
フィックス 36876.692,0702,056129978.541,741,400810,420745,52062,65644.8511.7345.84292テクノロジーサービス61.8966.4860.8821.0811.981,8811,7321,5111,3191,3291,9111,7431,5681,4371,353
FFRIセ 36926.621,9111,981123867.23238,200175,810116,53714,99444.198.9644.83186テクノロジーサービス56.7262.3856.8531.805.601,8481,6251,4561,3061,2681,8681,6801,5131,3911,294
セレス 36966.491,6821,706104758.74678,900411,640290,35718,29343.072.1239.610商業サービス43.2470.0992.1252.464.341,6291,4041,2581,1001,0661,6301,4591,2941,1831,132
LIB W 14316.1281685049179.35170,40065,88038,31317,95448.645.6717.47302工業サービス11.708.017.0510.397.87799787777784790809788783784788
トリニティ 63826.021,1111,092622912.59104,90021,39023,36016,9278.240.64132.53962製造加工24.9420.6622.289.757.481,0341,0199619389031,0431,013979947897
九州フィナ 71805.271,0011,04552347.316,746,2002,903,2902,685,477435,70518.700.6955.884,575金融28.5247.0824.0516.757.12984954878869751994949905856768
大塚ホール 45785.235,8406,0743021645.392,271,0001,800,3301,135,4703,130,73827.111.38224.100ヘルステクノロジー13.0510.028.954.839.905,7285,6595,6125,4805,3995,7895,6715,6265,5305,331
九州リース 85965.161,3991,46672588.06285,900126,17098,20731,68113.230.89110.80155金融44.4371.8661.4529.6212.771,3391,2301,1321,0429521,3601,2441,1501,070982
ココナラ 41764.85545540253110.783,063,0001,258,5801,527,93712,31965.026.268.38206テクノロジーサービス42.8671.9760.7142.113.25507473414390367513476432404409
ダイドーリ 32054.8060063329225.50107,700139,050133,50318,5543.171.41209.36776非耐久消費財51.44112.4259.8534.685.50610562485417350609561500441377
FCE 95644.502,6002,645114994.4645,10019,68013,2077,90423.534.84118.86193商業サービス20.2318.5636.9012.4612.122,4782,3722,2702,0991,9742,5012,3862,2802,1632,021
ナフコ 27904.492,3652,467106454.4859,40042,16043,64367,43622.520.44109.551,366小売業31.3630.1831.0115.337.782,3582,3032,0791,9731,9242,3772,2802,1412,0361,942
イノテック 98804.421,9292,00985534.4674,50062,43051,04325,22016.221.11125.851,728電子テクノロジー20.6627.6418.887.437.781,9241,8611,7771,6971,6381,9331,8671,8001,7301,642
タムロン 77404.406,4006,6502801734.69130,900108,570102,627122,61312.861.97517.070耐久消費財27.1548.4451.8317.704.566,4146,0375,6725,0214,5596,4486,1175,6855,2334,685
ダイイチ 76434.171,1741,19848284.1116,20016,61010,56313,14110.880.86110.14380小売業34.7635.3735.8331.2213.341,1131,0049398928711,1281,028961919883
FINAT 44194.0993294137376.81490,300452,540287,02345,0320.005.61-7.23247テクノロジーサービス42.5825.8038.5946.1213.65886723674645687886764699676660
メディア総 92424.032,4802,300898215.1685,60013,1405,1702,66425.752.3393.7842商業サービス45.0253.3348.2039.3937.311,9481,7041,6601,6401,6032,0211,7641,6841,6461,606
放電精密加 64693.971,9601,9657514021.161,543,200758,650304,73313,6880.003.38-139.32663製造加工269.36261.21256.62244.1339.561,6821,0017316406011,6781,136849715644
ローツェ 63233.9120,80021,2608007975.01468,800419,510418,333353,57621.775.38978.394,372電子テクノロジー47.9584.0752.1830.036.8320,39618,81016,50014,39612,78920,52118,98317,02515,24913,494
IGポート 37913.855,6705,9402202094.9536,10038,23044,87728,29330.224.57196.54400消費者サービス26.9254.8943.1317.866.835,7545,2615,0074,5724,0015,7245,3345,0124,6434,078
グッドライ 29703.823,7353,53013020916.51108,90038,17019,68014,42421.534.52166.640金融128.78131.32111.88100.5744.673,0552,4571,9491,7751,7143,1352,5472,1321,9051,699
ヤマウホー 52843.622,3042,34982774.1574,30045,03053,85713,8728.051.59291.88813非エネルギー鉱物29.0046.2634.6926.0214.592,1982,0681,8851,7241,5532,2222,0671,9201,7761,576
極東開発工 72263.612,4102,49787603.98180,00099,35094,45389,75521.490.86116.223,201製造加工27.7938.9530.7325.542.932,4082,2602,0801,9571,8572,4272,2922,1352,0141,882
カナレ電気 58193.611,7191,78162405.8855,70027,19035,89711,60210.160.71175.280製造加工16.2526.1312.371.952.771,7451,7101,6451,5661,4791,7461,7141,6591,5921,524
タカミヤ 24453.6055757520176.68275,100147,22075,54325,85113.831.3243.171,326金融14.3112.5223.9217.839.94543508495485498549517500493483
水戸証券 86223.5747649317126.091,122,000407,340316,58730,39521.650.8222.78737金融17.3814.3914.654.672.92478461448446406480465455441409
東京鐵鋼 54453.495,5205,6301901775.99177,400140,080191,13349,1007.501.10750.65832非エネルギー鉱物35.3470.6142.7125.814.845,3885,2574,6324,1213,6435,4405,1924,7584,3023,695
三機サービ 60443.461,4271,46449413.8530,50017,31024,3609,29414.062.45104.12456工業サービス24.4933.3330.485.327.651,4011,3701,2901,1921,1451,4111,3651,3011,2311,159
クックビズ 65583.461,6001,61454667.2834,40014,95029,4134,34416.782.9496.830商業サービス58.7033.7274.114.138.981,5441,4811,2891,1511,1891,5501,4721,3411,2481,197
丸三証券 86133.419671,00033235.38923,500403,910523,26064,32032.531.4230.791,098金融18.6287.9718.6212.361.11975941890863676976943902837732
日産証券グ 87053.38209214753.37147,700149,170182,45012,23519.600.9911.02311金融21.5928.9231.2917.585.42206195180170163207197185175167
ウェルネオ 21173.382,3352,38878403.4899,20061,21058,35079,63815.401.15155.05643素材産業13.0110.5614.312.714.972,3062,3022,2152,1252,0842,3232,2872,2292,1642,075
CKD 64073.362,9052,987971164.36523,800536,600393,100193,67120.051.66148.944,684製造加工23.8448.1623.8415.159.012,8662,6822,5902,3622,2632,8872,7292,5922,4492,309
菱洋エレク 80683.314,1154,210135934.64349,900200,440194,90775,53712.251.90344.24714流通サービス17.4322.9214.875.917.124,0483,8853,7713,6383,4544,0663,9223,8053,6673,423
丸藤シート 80463.313,0503,125100563.6227,40013,65013,64310,8288.490.40367.95494製造加工16.3933.3225.3010.112.463,0432,9942,7942,6032,4503,0522,9752,8292,6742,497
やまびこ 62503.291,8091,85159423.70110,100162,230111,14074,4598.450.87218.950製造加工23.4026.8724.6519.341.261,8041,7061,5871,5091,5021,8091,7171,6201,5541,485
JFEホー 54113.292,4152,49880504.568,421,1004,953,1804,250,0631,452,7278.390.68302.7264,241非エネルギー鉱物13.948.5911.508.856.942,4092,3282,2662,2012,1382,4172,3382,2842,2262,114
CAC H 47253.281,8091,85959243.6597,60045,19029,19030,39212.810.99145.170テクノロジーサービス6.729.165.934.792.991,8111,7951,7721,7631,7381,8171,7941,7781,7621,724
木村工機 62313.254,0054,1351301906.1818,40024,63024,66015,0207.081.91583.72364製造加工31.6917.8124.7421.621.723,9423,8563,4593,4593,0543,9863,8173,5993,4143,065
シンニッタ 63193.21282289953.93175,300106,67098,17310,2639.050.4331.95758製造加工10.7317.4814.688.245.09280274265255252281274267260253
ナカノフド 18273.2067867821256.07213,800362,180191,03722,58013.050.6451.941,315工業サービス43.6476.5645.8135.605.28659560516461425654582527484440
テスク 43493.164,9004,900150963.061001902501,4545.680.98862.56111テクノロジーサービス14.2226.1316.3911.366.524,7404,2974,0913,7813,5874,7204,4004,1273,8923,664
三菱重工業 70113.1611,80012,0903703413.564,985,3003,590,9603,914,0233,933,35720.112.33601.4076,859電子テクノロジー46.9946.0045.2826.725.1811,61310,6619,4198,7787,89611,64610,7709,8299,0488,077
川崎重工業 70123.114,1794,2461281224.383,859,5002,717,1402,078,843689,5930.001.23-77.4138,254電子テクノロジー35.9612.6325.8830.2511.444,0083,6343,3413,3623,4324,0393,7073,4913,4233,342
百五銀行 83683.0762363719155.301,204,300802,300652,147156,71410.150.4162.872,846金融19.9627.1513.7511.363.41616587564555506618592572552513
東京製綱 59813.051,5181,55646414.2880,700114,59067,77024,3456.410.80242.821,519製造加工16.5534.4911.9415.340.061,5301,4401,3781,3731,2851,5291,4611,4071,3671,297
リョーサン 81403.045,2805,4301601324.9261,80051,82053,880123,46719.001.24285.81954流通サービス16.0329.2912.425.647.525,2385,0264,9364,8134,4565,2615,0834,9614,7874,422
図研 69473.034,4954,5951351203.1345,10058,25058,413103,69030.832.61149.021,538テクノロジーサービス14.598.8911.8012.906.864,4294,2264,1213,9973,9474,4464,2754,1624,0693,925
シンフォニ 65073.032,7172,72380964.60210,800239,880178,95774,50210.891.23250.043,680製造加工30.9171.5835.7417.078.062,6312,4102,2662,0171,8322,6352,4512,2832,1041,916
ダイヘン 66222.957,4007,6702202224.06184,600129,030127,480172,74112.061.65635.833,732製造加工20.7944.9931.799.898.187,3606,9546,6055,9085,5847,3997,0036,6116,1725,667
THK 64812.923,2013,28093983.94801,3001,102,920677,710390,61821.861.13150.070製造加工21.3022.3414.0114.676.083,1932,9362,8662,8392,8483,1863,0002,9072,8652,842
椿本チエイ 63712.914,7854,7801351003.79113,60076,92076,093171,95311.790.79405.558,691製造加工18.4625.4627.9813.541.704,7104,5204,2304,0153,8594,7084,5364,3004,1063,884
日本車輌製 71022.882,3852,43068473.2329,20019,88027,02734,0906.890.69352.712,321製造加工18.1319.9417.1613.925.652,3532,2812,1682,1132,0782,3632,2792,2012,1452,100
三機工業 19612.811,9502,01055363.08177,100164,340121,043105,01212.791.20158.852,627工業サービス14.5323.6912.929.964.521,9581,9131,8351,7711,6601,9631,9121,8531,7861,705
ヤマックス 52852.791,8571,80849855.65391,500219,740234,02318,63316.383.02110.40586非エネルギー鉱物58.46152.1662.8844.0626.521,6161,4061,2271,0148351,6501,4371,2571,088896
東海東京フ 86162.7757659316145.731,650,800919,100903,860143,30519.150.8731.052,747金融13.1731.788.816.461.02578566550534471580566553530490
京葉銀行 85442.7772474220164.57611,200356,410350,48787,2708.780.3284.511,881金融9.7625.553.493.783.06721714701694635724713704687653
東京計器 77212.762,3412,38664913.93131,800230,050124,44738,08833.481.1971.261,676電子テクノロジー34.0465.5837.7628.632.582,3142,0651,8851,7211,5342,3252,1331,9431,7831,614
黒崎播磨 53522.7414,58014,9904004474.0882,20061,75056,887122,87910.091.721,485.084,770製造加工27.1454.3850.8023.178.2314,40613,38312,28111,0929,95014,45713,50212,50211,50910,152
岡三証券グ 86092.7073876220268.141,878,000831,110685,957163,97920.090.9038.083,358金融12.0632.297.780.661.20741714717710616742722715692631
日本マイク 68712.697,1307,2601903985.812,614,1002,743,9001,488,113271,56567.866.80106.990電子テクノロジー107.43234.2597.2871.4320.606,8205,2044,3133,5522,7596,8205,5234,5873,8443,087
セイコーグ 80502.573,3053,39085844.12237,300324,220204,340136,31118.481.08183.4411,843耐久消費財26.6826.5933.7329.047.963,2572,8782,7362,5912,6173,2672,9722,7862,6932,673
ドラフト 50702.5582984321344.5073,800130,46094,3378,25617.162.4451.410商業サービス21.4765.2960.8815.320.00831743704618526826767706640572
三井住友フ 83162.548,2458,4082081573.6711,146,5007,950,6907,763,12710,938,74413.470.89624.36105,955金融21.2127.2013.4111.652.548,1507,8217,3837,3306,8278,1867,8587,5637,3096,851
銚子丸 30752.521,8351,87346493.4340,70040,48041,71025,02825.933.0772.30468消費者サービス13.3847.0224.8713.869.401,7771,6931,6721,5761,3981,7911,7091,6561,5741,454
ユシロ化学 50132.482,1812,23154613.7674,90087,200107,12029,6289.020.88247.40987素材産業36.0450.0328.4421.252.062,1692,0371,8471,7141,4642,1742,0501,9011,7461,531
ファースト 55882.422,8733,000711719.23261,700309,670170,89015,4490.0017.930.000テクノロジーサービス106.9027.44148.9674.4223.462,7352,1321,7781,69502,7602,2461,9301,7500
トーカロ 34332.341,7271,75040372.78265,000169,310127,640100,58017.721.9898.781,300素材産業18.0823.2421.7015.137.491,6941,5931,5251,4611,4361,6961,6091,5441,4921,437
日本高純度 49732.322,8012,86565502.6919,80019,61015,97015,69237.311.2277.2045素材産業16.2312.3513.569.644.522,7902,7082,5642,5432,5492,8002,7092,6212,5762,547
イオン九州 26532.323,4603,530801013.9655,20029,33034,890119,81521.032.65168.045,286小売業47.8246.7850.6621.687.463,3453,2042,7782,5592,4633,3823,1732,8942,6872,532
C&Fロジ 90992.311,8361,85942503.5520,80020,73020,41345,49113.420.97138.495,916商業サービス29.4634.7123.857.714.151,8171,7471,6211,5121,4071,8181,7461,6521,5561,455
ジェイリー 71872.302,6482,70961713.22133,30088,26096,30023,67114.846.96184.26369金融25.7726.5941.8315.524.592,6432,4652,2662,0782,1182,6392,4832,3092,1992,166
アシックス 79362.296,2346,3531421972.841,327,0002,389,8201,611,9401,138,06133.035.68192.530非耐久消費財47.6820.3424.7440.8611.286,1455,2834,8264,8964,7106,1535,4955,0894,9224,618
あらた 27332.283,2953,36075743.8184,10058,18058,320115,32512.091.12285.342,924流通サービス7.1828.005.663.705.003,2603,1933,1813,0472,7673,2733,2023,1613,0462,821
四電工 19392.274,1754,275951153.8647,90052,69043,74765,70813.551.21315.452,574工業サービス32.7678.6547.4626.296.884,1613,8713,4643,1802,7524,1733,9023,5673,2572,880
荏原製作所 63612.2612,00011,9752653814.44633,700793,350512,4271,081,19218.352.70653.520製造加工47.9565.7446.0428.219.1111,54810,1779,2198,2707,53511,55510,4549,4858,6677,795
共英製鋼 54402.252,3452,40553573.20156,300103,800112,813102,2165.650.58425.303,972非エネルギー鉱物20.2524.4815.5115.854.572,3242,2142,1002,0442,0112,3362,2332,1442,0781,973
トーヨーカ 63692.254,4754,540100913.1350,40041,49039,75031,86912.150.96373.521,143製造加工16.7135.9326.996.820.894,4724,3714,1193,7893,5994,4744,3594,1523,9133,616
中外炉工業 19642.242,8212,87163802.6735,10033,24037,38321,5559.810.91292.68709製造加工22.6939.9832.188.421.482,8062,7002,5182,3452,1932,8122,7092,5592,4082,232
タイトルとURLをコピーしました