上場来高値 2024.04.09
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 |
ジャステッ
| 9717 | 13.27 | 1,937 | 1,937 | 227 | 60 | 11.78 | 902,200 | 113,800 | 58,523 | 28,889 | 14.95 | 1.58 | 130.13 | 1,391 | テクノロジーサービス | 35.64 | 24.97 | 32.22 | 37.38 | 33.96 | 1,589 | 1,481 | 1,409 | 1,433 | 1,431 | 1,663 | 1,505 | 1,448 | 1,434 | 1,408 |
JESCO
| 1434 | 11.37 | 1,109 | 1,175 | 120 | 57 | 12.21 | 163,500 | 135,130 | 60,890 | 7,310 | 6.61 | 1.43 | 178.22 | 743 | 工業サービス | 31.14 | 95.18 | 34.59 | 32.02 | 17.97 | 1,079 | 968 | 946 | 875 | 760 | 1,090 | 999 | 945 | 882 | 786 |
アイビス
| 9343 | 7.46 | 3,420 | 3,675 | 255 | 213 | 7.46 | 142,700 | 123,030 | 97,850 | 11,414 | 45.90 | 10.36 | 80.47 | 303 | テクノロジーサービス | 137.10 | 162.50 | 124.09 | 22.50 | 11.70 | 3,411 | 3,213 | 2,819 | 2,187 | 1,828 | 3,438 | 3,237 | 2,860 | 2,439 | 2,122 |
木村工機
| 6231 | 7.42 | 4,790 | 4,995 | 345 | 225 | 9.25 | 35,000 | 16,150 | 23,240 | 17,439 | 8.56 | 2.31 | 583.72 | 364 | 製造加工 | 59.08 | 26.14 | 61.13 | 16.03 | 2.57 | 4,797 | 4,539 | 4,218 | 3,719 | 3,415 | 4,810 | 4,598 | 4,254 | 3,901 | 3,428 |
笑美面
| 9237 | 6.02 | 2,788 | 2,958 | 168 | 177 | 9.02 | 34,100 | 25,320 | 60,640 | 5,313 | 0.00 | 12.36 | 0.00 | 79 | 金融 | 46.44 | 64.24 | 51.69 | 44.65 | 11.41 | 2,762 | 2,571 | 2,437 | 2,084 | 0 | 2,797 | 2,615 | 2,405 | 2,090 | 0 |
DMG森精
| 6141 | 5.40 | 4,028 | 4,238 | 217 | 128 | 5.41 | 1,296,400 | 914,540 | 1,334,320 | 502,151 | 16.51 | 3.38 | 256.62 | 13,484 | 製造加工 | 59.89 | 65.03 | 54.11 | 13.71 | 5.98 | 4,057 | 3,984 | 3,589 | 3,145 | 2,840 | 4,085 | 3,950 | 3,642 | 3,307 | 2,949 |
フジクラ
| 5803 | 5.13 | 2,447 | 2,533 | 124 | 86 | 5.74 | 5,928,800 | 3,336,360 | 2,839,080 | 664,299 | 23.14 | 2.58 | 109.47 | 54,762 | 製造加工 | 131.96 | 112.23 | 131.54 | 28.81 | 13.64 | 2,370 | 2,165 | 1,832 | 1,472 | 1,326 | 2,396 | 2,189 | 1,900 | 1,636 | 1,409 |
カンロ
| 2216 | 4.87 | 2,728 | 2,845 | 132 | 101 | 5.65 | 104,800 | 72,800 | 61,417 | 39,905 | 16.05 | 2.73 | 177.22 | 639 | 非耐久消費財 | 36.91 | 36.12 | 38.78 | 18.49 | 12.58 | 2,714 | 2,558 | 2,408 | 2,239 | 2,098 | 2,721 | 2,577 | 2,437 | 2,292 | 2,081 |
泉州電業
| 9824 | 4.67 | 5,620 | 5,830 | 260 | 170 | 4.63 | 145,500 | 101,550 | 103,777 | 99,253 | 16.25 | 2.05 | 359.05 | 819 | 流通サービス | 80.22 | 76.13 | 73.51 | 29.56 | 18.14 | 5,288 | 4,823 | 4,242 | 3,798 | 3,693 | 5,401 | 4,885 | 4,391 | 4,029 | 3,746 |
ダイヘン
| 6622 | 4.63 | 9,290 | 9,710 | 430 | 296 | 5.39 | 166,200 | 135,750 | 181,590 | 215,173 | 15.27 | 2.09 | 635.83 | 3,732 | 製造加工 | 52.91 | 102.50 | 51.48 | 12.38 | 5.54 | 9,332 | 9,197 | 8,106 | 7,089 | 6,144 | 9,397 | 9,087 | 8,301 | 7,422 | 6,500 |
E・Jホー
| 2153 | 4.03 | 1,813 | 1,860 | 72 | 35 | 4.25 | 66,300 | 40,910 | 28,413 | 28,508 | 9.96 | 0.97 | 186.70 | 1,721 | 工業サービス | 13.62 | 13.48 | 12.18 | 10.52 | 2.76 | 1,794 | 1,746 | 1,712 | 1,668 | 1,646 | 1,805 | 1,759 | 1,719 | 1,685 | 1,633 |
まんだらけ
| 2652 | 4.03 | 2,831 | 2,997 | 116 | 157 | 11.98 | 383,500 | 125,180 | 112,623 | 19,086 | 14.97 | 2.06 | 200.25 | 395 | 小売業 | 33.68 | 86.03 | 34.70 | 36.23 | 15.27 | 2,742 | 2,652 | 2,425 | 2,230 | 1,940 | 2,808 | 2,640 | 2,462 | 2,266 | 2,001 |
平山ホール
| 7781 | 3.50 | 1,314 | 1,360 | 46 | 52 | 7.69 | 30,500 | 22,140 | 16,150 | 10,124 | 17.04 | 2.53 | 82.99 | 2,967 | 商業サービス | 44.68 | 52.30 | 42.71 | 18.88 | 5.43 | 1,269 | 1,191 | 1,112 | 1,019 | 943 | 1,287 | 1,207 | 1,127 | 1,052 | 967 |
くら寿司
| 2695 | 3.47 | 4,920 | 5,070 | 170 | 121 | 3.67 | 422,600 | 350,560 | 319,440 | 194,317 | 73.25 | 3.63 | 69.22 | 2,680 | 消費者サービス | 48.68 | 50.89 | 43.63 | 19.29 | 4.86 | 4,919 | 4,674 | 4,264 | 3,932 | 3,589 | 4,930 | 4,678 | 4,348 | 4,048 | 3,759 |
三井物産
| 8031 | 3.34 | 7,350 | 7,514 | 243 | 184 | 3.60 | 4,406,600 | 3,997,560 | 4,301,683 | 10,564,078 | 11.23 | 1.80 | 669.93 | 46,811 | 素材産業 | 41.75 | 40.66 | 38.13 | 11.80 | 7.34 | 7,171 | 6,913 | 6,531 | 6,000 | 5,731 | 7,243 | 6,971 | 6,596 | 6,204 | 5,708 |
イタミアー
| 168A | 3.19 | 1,900 | 1,809 | 56 | 0 | 22.60 | 5,763,600 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0 | 0 | -9.55 | -9.55 | -9.55 | -9.55 | -9.55 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
新日本空調
| 1952 | 3.13 | 3,530 | 3,625 | 110 | 126 | 5.14 | 101,200 | 71,190 | 58,543 | 81,960 | 12.82 | 1.45 | 285.62 | 1,608 | 工業サービス | 50.73 | 53.99 | 49.73 | 24.83 | 8.05 | 3,382 | 3,288 | 2,974 | 2,639 | 2,501 | 3,448 | 3,282 | 3,028 | 2,789 | 2,558 |
三菱商事
| 8058 | 3.09 | 3,531 | 3,631 | 109 | 84 | 3.09 | 14,535,600 | 11,444,120 | 15,872,943 | 14,685,325 | 16.79 | 1.93 | 217.08 | 79,706 | 流通サービス | 60.13 | 54.53 | 55.90 | 10.36 | 5.25 | 3,511 | 3,444 | 3,158 | 2,749 | 2,559 | 3,535 | 3,435 | 3,189 | 2,908 | 2,589 |
リックス
| 7525 | 2.98 | 4,245 | 4,315 | 125 | 119 | 3.08 | 9,200 | 12,240 | 13,103 | 34,235 | 11.21 | 1.64 | 385.09 | 707 | 製造加工 | 27.29 | 42.88 | 23.64 | 10.64 | 3.23 | 4,160 | 4,040 | 3,863 | 3,639 | 3,372 | 4,190 | 4,067 | 3,896 | 3,691 | 3,397 |
住友商事
| 8053 | 2.82 | 3,735 | 3,822 | 105 | 80 | 2.81 | 4,475,300 | 3,524,840 | 3,655,620 | 4,540,584 | 9.29 | 1.25 | 411.63 | 78,235 | 流通サービス | 24.90 | 28.47 | 20.91 | 6.94 | 6.91 | 3,698 | 3,617 | 3,530 | 3,350 | 3,181 | 3,719 | 3,637 | 3,530 | 3,388 | 3,167 |
日立製作所
| 6501 | 2.55 | 14,120 | 14,255 | 355 | 366 | 2.53 | 2,059,900 | 2,654,090 | 2,639,687 | 12,880,602 | 16.66 | 2.70 | 859.83 | 322,525 | 製造加工 | 37.20 | 54.95 | 34.86 | 10.16 | 6.18 | 13,875 | 13,419 | 12,752 | 11,569 | 10,402 | 13,944 | 13,516 | 12,780 | 11,860 | 10,689 |
岩谷産業
| 8088 | 2.52 | 8,941 | 9,179 | 226 | 279 | 3.95 | 405,700 | 445,310 | 322,367 | 514,977 | 14.30 | 1.75 | 641.88 | 11,351 | 流通サービス | 42.66 | 26.21 | 38.66 | 14.92 | 9.47 | 8,889 | 8,189 | 7,613 | 7,150 | 7,295 | 8,903 | 8,323 | 7,790 | 7,450 | 7,163 |
サムティ
| 3244 | 2.52 | 2,800 | 2,847 | 70 | 48 | 2.79 | 199,900 | 199,490 | 186,373 | 129,363 | 14.11 | 1.26 | 221.31 | 844 | 金融 | 16.92 | 19.57 | 11.30 | 17.02 | 1.35 | 2,796 | 2,663 | 2,555 | 2,486 | 2,401 | 2,799 | 2,691 | 2,587 | 2,512 | 2,424 |
三洋貿易
| 3176 | 2.51 | 1,475 | 1,512 | 37 | 37 | 3.61 | 254,900 | 213,910 | 437,837 | 42,322 | 8.72 | 1.00 | 174.35 | 687 | 流通サービス | 26.42 | 15.60 | 21.35 | 23.03 | 5.96 | 1,469 | 1,354 | 1,321 | 1,284 | 1,314 | 1,472 | 1,391 | 1,334 | 1,310 | 1,289 |
芙蓉総合リ
| 8424 | 2.38 | 13,890 | 14,210 | 330 | 294 | 2.67 | 44,700 | 50,480 | 52,180 | 416,438 | 8.91 | 1.16 | 1,600.23 | 3,437 | 金融 | 16.05 | 18.22 | 11.80 | 8.85 | 4.95 | 13,782 | 13,571 | 13,490 | 12,858 | 12,313 | 13,868 | 13,631 | 13,391 | 12,985 | 12,227 |
アルプス物
| 9055 | 1.82 | 3,035 | 3,080 | 55 | 105 | 4.33 | 70,200 | 102,790 | 145,780 | 107,132 | 29.80 | 1.90 | 103.57 | 5,844 | 交通・輸送 | 86.10 | 90.48 | 77.22 | 22.95 | 6.39 | 2,957 | 2,830 | 2,359 | 2,009 | 1,789 | 2,984 | 2,799 | 2,470 | 2,168 | 1,883 |
日本KFC
| 9873 | 1.69 | 4,735 | 4,825 | 80 | 111 | 2.99 | 74,800 | 84,620 | 152,307 | 105,985 | 25.94 | 3.87 | 185.99 | 907 | 消費者サービス | 56.66 | 60.83 | 53.17 | 13.40 | 7.46 | 4,619 | 4,417 | 3,990 | 3,536 | 3,251 | 4,665 | 4,427 | 4,073 | 3,724 | 3,408 |
高砂熱学工
| 1969 | 1.65 | 4,865 | 4,930 | 80 | 145 | 2.77 | 258,300 | 255,690 | 267,750 | 332,337 | 16.88 | 2.29 | 292.11 | 5,885 | 製造加工 | 53.58 | 73.59 | 52.16 | 9.31 | 4.45 | 4,766 | 4,694 | 4,279 | 3,715 | 3,218 | 4,809 | 4,673 | 4,322 | 3,891 | 3,383 |
日東電工
| 6988 | 1.59 | 14,390 | 14,415 | 225 | 315 | 2.20 | 439,500 | 594,840 | 622,747 | 2,012,080 | 21.76 | 2.33 | 662.73 | 26,070 | 電子テクノロジー | 37.09 | 47.09 | 35.48 | 5.03 | 5.84 | 14,034 | 13,996 | 13,603 | 12,106 | 11,052 | 14,120 | 13,955 | 13,401 | 12,492 | 11,427 |
フコク
| 5185 | 1.49 | 1,883 | 1,911 | 28 | 48 | 1.81 | 43,600 | 51,160 | 69,517 | 31,250 | 14.88 | 0.86 | 128.46 | 4,577 | 製造加工 | 43.15 | 34.39 | 37.48 | 13.55 | 5.87 | 1,858 | 1,819 | 1,667 | 1,518 | 1,481 | 1,870 | 1,811 | 1,697 | 1,588 | 1,470 |
ニチリン
| 5184 | 1.40 | 3,925 | 3,980 | 55 | 86 | 2.43 | 37,500 | 33,640 | 22,867 | 55,839 | 9.17 | 1.04 | 434.20 | 2,408 | 製造加工 | 20.79 | 33.42 | 20.42 | 12.43 | 5.85 | 3,870 | 3,669 | 3,624 | 3,496 | 3,210 | 3,884 | 3,728 | 3,620 | 3,477 | 3,203 |
三機工業
| 1961 | 1.38 | 2,168 | 2,205 | 30 | 48 | 1.85 | 127,100 | 118,780 | 139,233 | 116,829 | 14.03 | 1.32 | 158.85 | 2,627 | 工業サービス | 25.64 | 36.70 | 22.30 | 10.25 | 4.45 | 2,128 | 2,114 | 2,008 | 1,892 | 1,745 | 2,150 | 2,104 | 2,020 | 1,919 | 1,801 |
トーカロ
| 3433 | 1.15 | 1,839 | 1,848 | 21 | 38 | 1.85 | 127,100 | 116,400 | 127,533 | 107,462 | 18.71 | 2.09 | 98.78 | 1,300 | 素材産業 | 24.70 | 35.98 | 23.53 | 8.32 | 4.35 | 1,807 | 1,767 | 1,685 | 1,573 | 1,493 | 1,816 | 1,770 | 1,696 | 1,610 | 1,517 |
住友電設
| 1949 | 1.14 | 3,545 | 3,550 | 40 | 76 | 1.71 | 39,000 | 37,220 | 41,960 | 124,873 | 14.60 | 1.32 | 243.17 | 3,518 | 工業サービス | 28.72 | 30.51 | 26.79 | 13.42 | 5.50 | 3,456 | 3,354 | 3,183 | 2,916 | 2,906 | 3,474 | 3,358 | 3,194 | 3,041 | 2,911 |
ユアサ商事
| 8074 | 1.08 | 5,530 | 5,610 | 60 | 109 | 1.99 | 26,800 | 34,040 | 32,003 | 116,836 | 9.02 | 1.25 | 626.61 | 2,533 | 流通サービス | 18.60 | 36.83 | 18.35 | 16.03 | 4.86 | 5,496 | 5,217 | 5,088 | 4,843 | 4,558 | 5,507 | 5,292 | 5,100 | 4,889 | 4,611 |
ジョイフル
| 3191 | 0.93 | 2,260 | 2,281 | 21 | 35 | 1.29 | 75,800 | 114,330 | 108,433 | 145,784 | 17.92 | 1.24 | 127.42 | 1,867 | 小売業 | 23.90 | 30.72 | 19.61 | 8.05 | 2.61 | 2,237 | 2,215 | 2,093 | 1,965 | 1,839 | 2,246 | 2,199 | 2,110 | 2,008 | 1,908 |
FPG
| 7148 | 0.91 | 2,210 | 2,209 | 20 | 58 | 2.23 | 363,500 | 459,830 | 496,547 | 186,960 | 13.20 | 4.27 | 167.30 | 307 | 金融 | 31.41 | 67.60 | 24.10 | 18.76 | 2.60 | 2,165 | 2,061 | 1,913 | 1,778 | 1,571 | 2,175 | 2,079 | 1,945 | 1,803 | 1,623 |
フクシマガ
| 6420 | 0.63 | 6,400 | 6,400 | 40 | 145 | 1.26 | 19,100 | 37,270 | 31,590 | 127,431 | 11.07 | 1.61 | 578.16 | 2,292 | 製造加工 | 30.88 | 33.89 | 28.00 | 9.59 | 7.20 | 6,292 | 5,999 | 5,700 | 5,330 | 5,171 | 6,289 | 6,042 | 5,757 | 5,491 | 5,226 |
日鉄ソリュ
| 2327 | 0.57 | 5,260 | 5,280 | 30 | 101 | 1.15 | 88,400 | 117,370 | 112,123 | 480,336 | 21.58 | 2.41 | 244.64 | 7,458 | テクノロジーサービス | 16.81 | 26.47 | 12.82 | 5.92 | 6.56 | 5,156 | 5,079 | 5,001 | 4,852 | 4,463 | 5,181 | 5,084 | 4,994 | 4,830 | 4,548 |
丸全昭和運
| 9068 | 0.31 | 4,820 | 4,790 | 15 | 111 | 1.15 | 16,100 | 21,650 | 20,400 | 96,866 | 9.52 | 0.85 | 502.98 | 3,790 | 交通・輸送 | 21.73 | 26.72 | 20.35 | 9.11 | 3.46 | 4,698 | 4,667 | 4,453 | 4,155 | 4,035 | 4,727 | 4,643 | 4,469 | 4,268 | 4,037 |
GSI
| 5579 | 0.14 | 1,450 | 1,450 | 2 | 24 | 0.14 | 100 | 1,020 | 1,023 | 0 | 0.00 | 0.00 | 0.00 | 0 | テクノロジーサービス | 20.73 | 15.54 | 16.28 | 5.84 | 3.65 | 1,418 | 1,388 | 1,337 | 1,285 | 0 | 1,427 | 1,391 | 1,347 | 1,304 | 0 |
ジェイ・イ
| 6228 | -0.21 | 4,720 | 4,655 | -10 | 348 | 13.75 | 3,820,600 | 1,534,300 | 999,924 | 62,558 | 37.16 | 4.92 | 125.28 | 289 | 電子テクノロジー | 40.63 | 300.72 | 38.13 | 53.97 | 36.91 | 4,085 | 3,051 | 3,313 | 2,981 | 0 | 4,181 | 3,395 | 3,188 | 2,733 | 0 |
コスモエネ
| 5021 | -0.37 | 7,895 | 7,852 | -29 | 180 | 1.31 | 280,200 | 380,860 | 440,073 | 688,983 | 13.30 | 1.30 | 590.52 | 6,659 | エネルギー鉱物 | 37.42 | 54.26 | 31.02 | 16.85 | 6.48 | 7,756 | 7,452 | 6,816 | 6,311 | 5,585 | 7,765 | 7,447 | 6,957 | 6,449 | 5,798 |
クオリプス
| 4894 | -0.75 | 4,020 | 3,990 | -30 | 218 | 4.49 | 228,000 | 182,800 | 213,733 | 31,687 | 0.00 | 8.73 | -77.45 | 46 | ヘルステクノロジー | 74.77 | 133.61 | 85.24 | 8.57 | 5.42 | 3,832 | 3,587 | 3,239 | 2,613 | 0 | 3,865 | 3,626 | 3,263 | 2,848 | 0 |
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