52週安値更新 2024.04.04

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
L IS  145A-10.631,1491,000-119017.67301,700005,5450.007.790.0088テクノロジーサービス-35.61-35.61-35.61-35.61-33.771,15900001,1520000
ソレイジア 4597-6.673028-227.146,540,7003,634,2602,992,5605,4510.002.60-6.6124ヘルステクノロジー-39.13-34.88-40.43-24.32-9.6831343843443033374044
COCOL 137A-5.711,8491,716-1041987.8193,00070,900000.000.000.000テクノロジーサービス-56.99-56.99-56.99-27.41-5.711,8851,9030001,8352,010000
クラスター 4240-4.83331315-1677.4476,90020,91022,1331,88421.681.2014.5368製造加工-14.86-18.18-14.17-8.16-6.80331337348365372328337347358368
ストリーム 4772-4.71172162-866.83281,100130,240125,77019,70271.702.752.2692消費者サービス-14.29-27.35-15.63-6.36-10.50172179184186224170178182191201
KEEPE 6036-4.644,7204,525-2201864.98404,700229,150241,617129,44629.8711.07151.49959素材産業-34.89-21.58-34.99-16.05-8.594,7595,0105,8296,1396,0014,7265,0875,5965,8605,760
ハッチ・ワ 148A-3.872,2062,084-8408.2257,300003,8290.0015.060.0067テクノロジーサービス-25.97-25.97-25.97-25.97-29.592,33400002,3490000
SUCCE 4833-3.758077-336.67165,10073,250138,1602,3440.003.50-20.5186消費者サービス-20.62-23.00-19.79-2.53-2.53808083901007980838998
ブライトパ 4594-3.286259-245.08815,500653,5601,181,9634,3150.002.37-19.2732ヘルステクノロジー-31.40-51.64-35.87-22.37-7.81636874841066267748499
プレミアア 4934-3.21840814-27363.96173,90097,78089,8107,3340.000.93-274.41252流通サービス-19.49-19.33-20.66-18.44-9.458579069279591,0408508949259651,135
ホープ 6195-2.93209199-685.0384,50066,24060,2573,36927.844.417.15136公益事業-21.03-24.33-20.72-16.74-10.36210220238247266208220233245260
グリーンモ 157A-2.611,1701,120-30012.20291,9000000.000.000.000テクノロジーサービス-34.12-34.12-34.12-34.12-34.121,30200001,3020000
STG 5858-2.552,3312,258-591846.3132,000821,91002,26419.611.79115.14605非エネルギー鉱物-29.77-30.52-30.52-30.52-8.022,3682,9190002,3802,831000
H.U.グ 4544-2.302,4482,382-56512.88497,800396,220391,187139,1710.000.90-113.505,437ヘルスサービス-10.54-4.16-11.04-9.08-4.912,4332,5172,6202,6162,6252,4342,5132,5772,6042,632
ドリーム・ 4811-2.192,0802,056-461033.8729,60036,71059,2107,7530.004.370.00268テクノロジーサービス-34.21-31.58-37.13-19.28-9.632,1432,3832,8832,87402,1362,3662,6412,8130
サイボウズ 4776-2.131,6441,609-35693.13997,700763,2701,508,73075,42430.786.8152.281,276テクノロジーサービス-25.06-15.89-27.19-10.96-8.581,6881,7911,9692,0322,0701,6721,7801,9001,9822,062
ガーラ 4777-2.02245243-562.4752,50042,96052,4006,2090.003.730.00110テクノロジーサービス-13.52-15.33-15.03-6.90-5.08251259268284320250258268284318
アドベンチ 6030-1.903,4653,365-651543.27102,00059,77089,01025,80917.612.23198.01239消費者サービス-38.37-29.75-39.26-3.99-10.393,5013,7194,1334,7196,0403,4903,7064,0854,6815,772
NEXT  2037-1.662,9962,965-50482.0352870369000.000.000.000その他-16.95-23.19-15.89-9.88-5.573,0323,1683,3183,4223,5843,0303,1543,2813,3993,574
富士急行 9010-1.623,7153,650-601022.19129,600157,590137,703196,99936.937.4998.831,657消費者サービス-12.05-17.14-15.12-6.89-8.523,8053,9224,0374,1874,6253,7723,9024,0224,1934,404
マイクロア 9553-1.50476461-7223.91332,800328,830363,46712,88927.404.0717.90330テクノロジーサービス-26.24-27.52-32.31-23.55-10.66488520580627915480521569643738
ユーグレナ 2931-1.47545536-8172.631,483,100917,620849,58773,2490.003.11-22.67846ヘルステクノロジー-23.10-27.96-23.54-11.40-11.99572602629678752564597627669730
日進工具 6157-1.46960944-14141.6959,30035,34032,94023,91118.431.3751.52352製造加工-5.69-8.17-7.81-5.51-4.169669871,0071,0141,0589639851,0021,0191,047
SBIレオ 165A-1.431,1901,169-1703.3046,1000000.000.000.000金融-12.63-12.63-12.63-12.63-12.630000000000
メルカリ 4385-1.421,8851,837-27603.103,232,3004,243,1904,194,380304,18318.985.46101.312,101小売業-28.21-38.42-27.87-10.85-6.091,8961,9562,1412,4502,8641,8841,9652,1312,3672,598
SHINW 2437-1.33456446-6152.2455,40085,460189,3074,58327.331.2617.3842小売業-20.07-28.64-20.92-16.64-4.50456471492530587454471494524561
レアジョブ 6096-1.21743732-9222.3441,70068,41055,6407,01312.332.8059.61778消費者サービス-14.59-25.76-17.01-15.57-7.22752810871886948752803848885930
NEXT  2039-1.17939932-11111.40121,34055,32958,57400.000.000.000その他-17.38-16.71-17.81-9.51-4.129509911,0271,0701,1149489831,0211,0571,135
ラクスル 4384-1.02986975-10493.00900,400801,3001,092,46757,89633.684.0830.52384商業サービス-21.94-19.49-20.86-14.32-12.001,0211,1231,1171,2031,2781,0161,0921,1271,1761,247
ジャムコ 7408-0.961,1541,135-11421.94122,700189,700156,04330,74113.772.3482.422,579電子テクノロジー-27.24-24.33-29.94-13.03-7.721,1811,2331,3631,4391,4871,1721,2391,3271,3991,441
中村超硬 6166-0.92327323-381.5534,70046,18049,9603,5930.004.98-43.54157製造加工-21.98-29.93-21.41-10.77-6.10332341360383457331342359388435
東京通信グ 7359-0.89574559-5225.9035,90037,37051,3975,6810.005.80-20.49128テクノロジーサービス-23.95-44.10-27.50-4.44-5.09570577625695885567583625700793
SHIFT 3697-0.8622,34022,000-1907142.28264,200224,130235,710391,16263.5313.28346.948,423テクノロジーサービス-36.87-16.65-36.78-18.55-10.2222,72924,57926,06429,57129,01622,65924,32526,17427,60527,831
タスキホー 166A-0.83608601-502.67746,6000000.000.000.000テクノロジーサービス-10.30-10.30-10.30-10.30-10.300000000000
スズデン 7480-0.822,0742,055-17351.3651,80054,60041,83328,91511.171.55183.95358流通サービス-12.63-3.97-14.02-6.72-5.472,1052,1652,2322,2652,2342,0982,1602,2112,2382,251
ピジョン 7956-0.801,4351,425-12251.161,616,5001,900,0301,273,153171,85622.962.2062.053,618非耐久消費財-12.23-14.77-12.84-6.56-2.961,4451,5001,5471,5911,6971,4431,4881,5341,5881,689
MACBE 7095-0.7513,31013,180-1008594.02153,000155,090167,62048,65117.925.74756.59149テクノロジーサービス-27.98-24.69-28.02-32.76-8.4713,88215,89717,22916,68217,56213,73015,44116,54616,82016,520
PHCホー 6523-0.701,1401,131-8322.14456,100636,650633,470143,7520.001.03-141.619,403ヘルステクノロジー-21.02-23.43-23.89-7.30-11.711,1831,2501,3251,3911,4381,1771,2411,3031,3601,415
アクシスコ 9344-0.601,010994-6403.4811,6009,2408,2404,99214.551.8469.41102商業サービス-14.01-29.80-16.05-7.10-4.881,0351,0271,1201,1401,4301,0201,0421,0911,2021,563
IBJ 6071-0.56537531-3152.09117,600129,920245,28721,38413.042.7340.72923テクノロジーサービス-23.60-12.09-24.36-7.01-3.45535549605653650535553591624660
サンバイオ 4592-0.51393390-2493.101,082,9002,327,6202,123,10726,9030.009.49-40.520ヘルステクノロジー-46.72-33.56-49.81-48.75-13.33419578623598599419539600608630
フルサト・ 7128-0.472,1212,103-10431.5841,60036,03034,35751,14311.200.71187.742,005流通サービス-18.90-20.55-20.55-4.97-6.492,1432,1792,2832,4582,5422,1372,1872,2792,3952,529
ラックラン 9612-0.292,0262,030-6541.9062,50046,28047,10020,9250.002.09-6.271,431工業サービス-13.17-29.88-17.61-11.51-10.102,1112,2162,4132,5012,7812,0922,2172,3522,4942,661
レナサイエ 4889-0.29350344-1123.2443,60044,31073,9534,3860.002.34-26.093ヘルステクノロジー-19.63-31.06-20.19-8.51-8.75360375389412463356372388410432
JTOWE 4485-0.293,5053,455-101994.66163,400273,390385,74388,8620.005.90-20.28166通信-28.47-36.61-30.76-22.36-13.633,6563,8734,4154,8225,7253,6073,9134,3074,7465,267
INCLU 7078-0.28710702-2284.2079,80074,88081,9037,042146.672.845.36267商業サービス-27.55-28.95-27.10-12.14-6.65722745835900938716750812868916
日本抵抗器 6977-0.20992989-260.512,0002,3601,9501,22614.530.7168.08322電子テクノロジー-1.88-7.74-2.18-2.37-0.709949991,0071,0281,0589929981,0071,0231,039
ラクオリア 4579-0.17605597-1152.02172,800131,560125,89312,9310.002.11-14.9967ヘルステクノロジー-11.29-15.56-14.22-6.57-1.65611617632675698606616634661710
IFREE 2016-0.101,9521,948-280.318,55631,68027,91300.000.000.0000-2.45-2.45-2.45-1.07-0.921,9591,9671,974001,9551,9641,97300
近鉄百貨店 8244-0.092,3052,303-2351.8053,40035,97046,87093,06929.222.6778.822,142小売業-13.13-13.75-13.75-4.44-3.242,3332,3702,4482,5482,6032,3272,3722,4412,5132,551
日本精化 4362-0.082,3872,384-2631.6123,40019,54016,18056,66016.851.20141.45717素材産業-22.60-4.72-22.47-9.01-10.852,4562,6012,7062,7732,7292,4472,5732,6692,7102,678
エコミック 38020.004464480101.7911,40016,41010,4702,1039.201.3248.70149商業サービス-13.68-16.57-14.34-11.11-2.40451471496509525451469489503512
リプロセル 49780.00154152053.36472,600471,750552,86713,5250.001.71-2.5692ヘルステクノロジー-11.63-34.76-14.61-8.98-2.56155158163176219154158164179203
ジャニス工 53420.00320320060.001009709271,1810.000.57-83.66184耐久消費財-11.36-26.77-15.34-9.60-0.93326336353374421325335351373407
原田工業 69040.00716715060.5626,30036,62029,58015,5526.331.39112.904,348電子テクノロジー-3.90-13.33-5.92-4.92-1.65721741749757787721737747760780
セルム 73670.006706660202.8812,9007,67012,7507,68512.662.4453.87174商業サービス-11.44-20.24-11.20-9.51-4.45683701740753874679702727760795
エイベック 78600.161,2281,2172211.57178,300236,430190,03054,96840.530.9530.031,514商業サービス-10.58-13.81-12.45-5.37-5.141,2371,2861,3261,3481,4031,2361,2781,3121,3451,391
チタン工業 40980.281,0701,0703140.753,9004,6505,1503,2170.000.47-76.42320素材産業-6.63-22.01-5.73-1.47-1.471,0701,0861,1001,1631,2791,0711,0841,1081,1621,251
トランザク 52580.375505432274.90570,600472,190462,06019,98128.374.0419.29254テクノロジーサービス-17.73-37.30-19.79-20.15-11.99579618653689919570614647714922
マネジメン 70330.371,9201,89971023.19416,700438,830314,23331,63519.007.4999.961,084商業サービス-42.89-31.79-41.93-33.18-9.701,9692,3342,7062,8393,1501,9632,2692,5772,7742,967
富士通ゼネ 67550.471,8101,8319402.54351,400304,130394,230190,83322.011.4483.188,335製造加工-20.43-33.44-20.41-7.85-4.141,8521,9001,9992,2212,5651,8481,9022,0072,1942,474
ユニ・チャ 81130.524,6424,66524892.171,678,3001,260,3101,208,4102,765,72932.073.96145.4816,223非耐久消費財-8.55-12.64-10.25-5.18-3.874,7514,8405,0014,9835,2004,7274,8404,9445,0255,094
キュービー 65710.601,1841,1807271.6355,60064,96094,35015,3789.851.20122.992,248消費者サービス-21.12-28.40-21.59-6.94-3.441,2031,2201,3251,4181,4841,1951,2291,3021,3791,433
北海道中央 90850.623,2403,26020240.776005004708,47912.860.33253.422,635交通・輸送-1.21-1.06-1.21-0.61-1.213,2623,2923,2863,3113,3523,2673,2863,2933,3093,322
ファンケル 49210.641,9501,97213432.59949,800996,540925,923236,46431.653.1562.541,281非耐久消費財-15.74-15.00-17.16-2.52-1.231,9892,0462,1412,2212,3251,9862,0382,1162,1942,290
IDEC 66520.652,6002,61317551.28141,300163,050150,61077,88313.791.30190.633,186電子テクノロジー-8.73-6.75-10.48-6.38-3.972,6482,7242,8162,8372,9302,6442,7212,7852,8362,902
ISPAC 93480.697287265613.491,420,8002,102,2102,331,47367,1370.00-24.87-31.76216電子テクノロジー-20.13-42.56-22.10-29.03-17.317699341,0199661,1687689009721,0181,167
ユークス 43341.134454495162.0446,40052,91077,0533,8410.001.55-160.590テクノロジーサービス-16.23-69.43-17.77-10.02-6.074604884965631,208457479515664926
キムラタン 81075.881818115.88496,000344,270406,6904,0760.0021.72-0.6834非耐久消費財-5.26-10.000.000.000.0018181818191818181819
タイトルとURLをコピーしました