52週安値更新 2024.04.18

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
ヒトコムH 4433-5.071,0411,012-54335.44138,90062,20043,68019,02020.151.0150.221,274商業サービス-17.39-18.91-18.32-12.00-14.811,1171,1491,1511,2071,3081,0901,1411,1621,2041,289
朝日インテ 7747-3.922,3262,258-92915.292,207,6002,182,3601,488,817638,18539.684.6356.8910,187ヘルステクノロジー-20.52-10.42-22.42-21.12-1.872,3422,4922,7752,8242,7942,3292,4872,6722,7492,740
小田急電鉄 9007-3.001,9251,810-56578.533,955,7001,925,1201,528,720677,70310.801.70167.5512,629交通・輸送-15.22-13.48-22.15-16.20-5.241,8421,9752,0592,1342,1241,8481,9432,0382,0902,085
光・彩 7878-2.722,2172,254-63708.253,8009902,7671,78518.331.21122.930耐久消費財-14.49-27.41-14.59-12.16-1.182,2842,3492,4922,5842,7162,2832,3542,4622,5642,653
京王電鉄 9008-2.273,9683,878-90703.77886,400428,070495,807484,49518.391.35210.9012,692小売業-12.16-11.76-13.44-7.93-4.484,0084,1094,1674,2704,4973,9794,0814,1704,2804,444
BTM 5247-1.871,7151,683-32574.762,4002,5005,0772,42425.484.8468.37173テクノロジーサービス-15.60-42.76-8.63-22.41-5.341,7271,8312,0352,0522,7871,7221,8341,9662,1802,674
SHIFT 3697-1.8616,56016,350-3109654.55500,300659,020363,553293,68040.959.87399.898,423テクノロジーサービス-53.08-41.08-36.87-34.87-22.7017,21321,39424,51228,23228,63217,45720,75923,81826,07127,010
インソース 6200-1.86745740-14334.28612,800431,810447,26363,87422.317.8633.18443商業サービス-14.84-14.15-4.27-14.05-8.53771845835848953768820839869953
ヤマトホー 9064-1.722,0742,056-36372.001,382,800996,6201,387,630717,27113.351.22154.01210,197交通・輸送-20.94-13.49-19.99-5.41-4.952,1122,1612,2372,4322,5002,1022,1532,2442,3472,413
ダイワ通信 7116-1.721,0491,028-18362.647,1006,03013,0932,83115.721.1565.39114テクノロジーサービス-26.57-30.21-25.40-5.25-2.281,0661,0961,1551,3121,4881,0541,0901,1651,2741,410
協和日成 1981-1.651,2401,249-21142.421,4006101,13714,62112.660.7998.68778工業サービス-0.64-11.42-1.73-1.73-2.421,2661,2761,2771,2791,3461,2651,2741,2781,2931,311
ホープ 6195-1.56188189-372.6650,90056,29061,6473,15526.444.187.15136公益事業-25.00-30.77-25.88-14.09-4.55192206225240260192204220236254
東武鉄道 9001-1.543,4003,331-52763.431,204,200611,290601,037705,76616.471.45202.2818,599交通・輸送-11.55-5.90-18.66-14.15-6.623,4523,6583,7753,8093,8043,4323,6073,7283,7713,731
アイビーシ 3920-1.39432426-692.8618,30012,48012,7832,38949.861.298.6486テクノロジーサービス-4.48-16.96-4.70-2.960.24427430433454510427429438458484
ジャニス工 5342-1.36291291-471.375002,0701,4401,0880.000.52-83.66184耐久消費財-19.39-34.61-24.81-15.90-4.28298319339363412297315336362398
エーザイ 4523-1.365,8755,824-801281.761,118,500820,7701,259,6501,692,98036.782.09158.3511,076ヘルステクノロジー-17.96-28.43-17.88-8.83-2.125,9676,1106,2476,7597,7545,9376,0846,3236,7477,269
マツキヨコ 3088-1.322,2972,280-31592.201,660,5001,367,1701,597,790973,62618.851.98120.9413,657小売業-7.71-10.90-16.04-5.22-6.312,4012,4182,4812,5382,6302,3632,4152,4672,5212,523
エンチョー 8208-1.26935938-1261.605,9001,5801,1576,4960.000.68-28.66454小売業-5.16-8.04-5.25-1.16-1.16947950956975994945949958971988
リンクバル 6046-1.24162159-241.8922,00038,32021,5333,0020.002.63-14.2874商業サービス-8.62-14.52-9.66-4.22-3.05162164166172188161163167173185
ノイルイミ 4893-1.19169166-284.97161,20088,35098,6277,2700.001.26-26.1428ヘルステクノロジー-19.81-59.11-14.87-9.78-11.2317418218721801731811932360
コーエーテ 3635-1.081,5211,508-17412.161,228,5001,019,5901,269,923509,82512.083.33132.352,381テクノロジーサービス-6.25-25.24-14.68-16.29-3.951,5381,6001,7251,7341,9661,5351,6031,6841,7691,909
小野薬品工 4528-1.072,3002,302-25451.371,926,8001,830,2901,863,9601,092,3228.721.51264.053,761ヘルステクノロジー-10.10-13.80-10.55-8.14-4.702,3442,4352,4562,5362,6232,3412,4112,4632,5232,614
フライトソ 3753-1.00300298-361.684,9009,12012,5032,84628.724.9510.38103電子テクノロジー-13.37-18.36-10.51-4.18-3.87304309314331358303308315329355
北日本紡績 3409-0.96103103-121.9630,40027,84020,7672,062178.732.060.6882素材産業-0.96-8.04-3.740.00-0.96104105105107113104105105107110
AZ-CO 9090-0.891,2461,222-11372.21150,900214,930338,847166,30418.104.2872.274,815交通・輸送-20.91-39.92-21.62-11.96-4.981,2501,3061,3791,4581,7691,2461,2981,3751,4931,631
ウォンテッ 3991-0.751,2001,199-9342.4315,70013,08013,84311,47311.953.61100.35102テクノロジーサービス-12.10-17.48-14.54-8.33-6.031,2241,2771,3001,3611,4751,2201,2641,3021,3561,481
ヒューマン 5621-0.721,1001,099-8715.8197,70061,39070,24010,6200.005.170.00281テクノロジーサービス-17.06-7.96-16.62-21.39-15.401,1731,3111,410001,1631,2891,34300
グローバル 178A-0.70983988-701.53343,0010000.000.000.0000-2.18-2.18-2.18-2.18-1.691,00200009980000
データホラ 3628-0.68714728-5265.8929,50011,77011,7479,2630.002.32-42.80380テクノロジーサービス-12.39-26.76-14.75-3.58-9.237677888098301,4277577858149481,272
リョーサン 167A-0.592,8402,864-171512.04117,600199,570000.000.000.000流通サービス-22.59-22.59-22.59-22.59-9.652,94300002,9350000
ライトオン 7445-0.50402400-251.0075,20055,68056,23011,8910.000.94-137.50667小売業-9.30-9.09-4.53-4.31-1.96404414414427476403411416431467
日本抵抗器 6977-0.40987992-490.912,3001,7102,0231,23214.570.7168.08322電子テクノロジー-1.59-5.52-2.55-0.80-0.801,0009961,0021,0201,0529979981,0041,0191,035
石井表記 6336-0.30663660-2112.4615,2008,0709,0775,3974.890.62135.080電子テクノロジー-4.07-8.97-5.31-5.85-3.93673689692702755670684692706726
ハーバー研 4925-0.202,0232,021-4120.202,5002,2002,9707,6580.000.71-213.97654非耐久消費財-7.08-12.78-7.80-3.44-1.752,0362,0732,0852,1382,2632,0332,0612,0912,1422,218
LINK- 4446-0.16606608-1151.4917,60019,51028,8608,63129.993.8020.36136テクノロジーサービス-19.04-16.71-9.39-6.89-3.65617639659679773616637657689750
NEXT  1559-0.163,2203,195-5260.9443530332800.000.000.000その他-3.18-3.47-2.74-1.99-0.783,2143,2213,2433,2663,3293,2093,2233,2423,2683,302
アジュバン 4929-0.11873872-160.349,50012,13035,7237,015133.231.556.55134非耐久消費財-5.73-6.34-5.93-5.73-2.24880896925926928879897914922930
ハンモック 173A-0.111,7701,789-204.2871,5000000.000.000.000テクノロジーサービス-17.18-17.18-17.18-17.18-17.181,81900001,8510000
グローバル 2018-0.10982983-1140.923,1051,6951,50800.000.000.0000-1.31-1.31-1.31-4.10-2.779991,0251,023009961,0181,01900
シーボン 4926-0.071,4311,430-180.494,6005,4906,2876,1260.001.07-4.53737非耐久消費財-3.83-5.61-4.16-4.22-1.311,4371,4611,4781,4851,5091,4371,4561,4721,4861,510
リミックス 38250.00141142052.84568,600327,750522,43717,41916.891.008.41147テクノロジーサービス-23.66-23.66-22.83-14.46-4.05145152164181196144152163176200
ソルクシー 42840.00319320051.2533,90066,01069,8137,78110.321.0530.99791テクノロジーサービス-20.40-21.95-17.74-6.71-4.19326334344375398325333347365381
フェイス 42950.00450450050.8910,5008,46012,7075,6850.000.32-94.23432商業サービス-5.26-7.22-5.26-2.60-1.10453458461471484452457462469483
中国工業 59740.00615615040.162,5004,2105,1401,99815.610.4439.39384素材産業-3.91-8.21-9.02-2.38-1.13617623627642675617622630642657
マックハウ 76030.00367367020.553,7007,1609,4775,6690.002.10-74.440小売業-1.08-2.39-2.91-1.08-0.54367369373375378367369372374377
キムラタン 81070.001717015.8898,000240,290281,6174,0760.0020.51-0.6834非耐久消費財-10.53-10.53-10.53-5.56-5.5617181818191718181819
インプレス 94790.00167167020.6016,40015,42020,3305,5870.000.59-10.89689消費者サービス-3.47-2.34-5.65-2.34-1.76168170172176184168170172176183
マイクロア 95530.004514500193.90154,700197,120309,77712,39326.743.9817.90330テクノロジーサービス-28.00-16.67-31.92-13.79-4.05449480549600844452481533609712
ダイキン工 63670.0319,42019,50554171.58845,1001,088,9201,311,9205,707,11623.552.55828.9196,337製造加工-14.83-11.36-19.48-4.06-2.4819,86120,32720,77821,86923,56819,79020,25220,89121,71722,669
HSホール 86990.119339491122.36134,900103,45083,95737,5834.230.50224.425,372金融-4.24-3.36-10.98-4.33-0.949519729879991,0029519679839931,009
NEXT  159A0.20498501192.6033,28057,818000.000.000.000その他-1.53-1.53-1.53-3.73-1.55506514000505513000
CHATW 44480.234324361224.51450,200250,500423,28017,7070.007.13-15.00459テクノロジーサービス-16.79-38.76-15.01-0.68-5.22447472479505693446464483537627
バルミュー 66120.241,2371,2383201.053,9005,2706,27010,4540.002.45-245.71137製造加工-6.28-24.79-5.57-4.70-2.601,2521,2761,3211,3771,5991,2491,2751,3151,4021,619
半導体フォ 163A0.249,7149,888242103.3519,77919,736000.000.000.0000-5.29-5.29-5.29-5.29-2.0510,06610,21700010,01110,217000
デンカ 40610.272,2142,2276431.70753,000570,160642,900191,47825.570.6587.076,406素材産業-10.80-18.87-11.98-8.28-5.212,2962,3502,4192,4802,5952,2762,3412,4062,4752,577
LIB W 14310.277247302111.5331,00036,30061,94716,94441.784.8717.47302工業サービス-4.07-8.52-4.45-3.57-0.82734741762769781732741754766776
チタン工業 40980.291,0591,0513121.154,7004,3304,3073,1600.000.47-76.42320素材産業-8.29-24.28-6.41-4.02-1.411,0561,0721,0861,1371,2621,0551,0691,0931,1441,233
原田工業 69040.29696699250.4313,10025,52028,15715,1606.191.36112.904,348電子テクノロジー-6.05-13.70-6.92-6.55-1.41702720739749782702717734750773
バイク王& 33770.39514515280.985,20024,85019,4437,1640.001.12-46.081,035小売業-11.36-17.60-14.59-8.36-1.90519544559587651519538559590659
オリエント 85850.391,0231,0284151.08417,400521,200612,190173,6499.680.78106.266,098金融-3.56-7.55-7.22-5.69-3.111,0461,0691,0701,0771,0971,0411,0601,0711,0791,095
GAMEW 65520.40250251183.66137,200168,57088,2574,5240.001.33-12.53173テクノロジーサービス-16.61-15.77-16.33-17.16-13.45267296301304313265289299305317
ミダックホ 65640.411,4311,4566493.6069,70063,55093,05340,01122.443.6664.89265交通・輸送-29.80-11.86-24.25-6.37-4.961,4791,5421,5761,7451,7411,4771,5261,5981,6791,811
アスタリス 65220.434664722264.1542,90060,14036,4473,3410.001.730.000テクノロジーサービス-30.79-36.64-24.36-27.72-22.75515599634651732508583621658759
モリテック 59860.43232233162.1654,60088,32076,2635,1980.000.41-44.47685流通サービス-16.19-18.25-15.88-8.63-7.17239248255271288237246256267279
スペースシ 48380.494054122102.2226,90034,08026,9433,4287.020.9358.68241消費者サービス-17.43-25.09-19.22-17.93-4.85416453485494530417445473493501
東京個別指 47450.49405407261.2323,60068,32049,06021,98823.032.6217.670商業サービス-9.35-18.92-8.95-4.46-1.21410425433445467410422432445465
SMT E 170A0.571,9121,93311311.472,7472,309000.000.000.0000-4.16-4.16-4.16-4.16-1.881,95900001,9490000
新日本理化 44060.58170172142.35113,600167,750210,3706,3760.000.40-7.83434素材産業-10.42-19.25-10.88-8.99-5.49176183195193209175183190196205
上場インデ 14870.6213,01013,05580741.018163,4205,49000.000.000.000その他-6.620.73-3.80-1.95-0.7613,03713,24713,35513,53213,59613,05413,20313,34013,45513,701
キュービー 65710.621,1291,1377252.5867,50070,41073,12314,8149.491.15122.992,248消費者サービス-24.00-28.49-23.84-8.01-4.451,1541,1901,2561,3741,4701,1501,1871,2571,3401,408
日本モーゲ 71920.62481484361.0429,50061,17059,4377,0727.660.9563.20198金融-6.20-9.02-6.02-10.04-1.02486504521519536486500513523558
GMOフィ 40510.637,8507,990504186.4364,70069,51055,50766,21576.7013.47104.63108商業サービス-20.73-4.43-16.77-12.10-9.728,2268,7699,4059,66410,0878,2288,7269,1829,5229,723
日本空港ビ 97060.665,4515,518361192.44194,700288,080377,217510,57540.123.42137.552,499交通・輸送-9.78-13.48-6.63-9.41-2.755,5415,7865,8176,0256,2935,5445,7105,8345,9886,151
ストリーム 47720.69145146174.23200,200181,420145,54016,80564.622.482.2692消費者サービス-22.75-29.47-23.96-19.78-11.52152167174183217150163174185197
マネジメン 70330.731,6481,66412813.63294,200408,950406,80727,62216.656.5699.961,084商業サービス-49.95-28.83-42.44-27.27-7.191,7001,9012,4512,7293,0361,7001,9322,3032,5892,851
NEXT  26480.743,6093,66427271.5230,2905,1134,43100.000.000.000その他-6.050.69-4.28-1.87-0.383,6593,7223,7613,8043,8273,6633,7103,7523,7853,863
WACUL 41730.844744784193.4057,90098,10082,6703,38418.092.7928.130テクノロジーサービス-11.97-25.89-3.82-9.81-4.02495508536540678490509528560613
あんしん保 71830.88226228241.7718,00060,28029,7674,0639.561.8923.84126金融-5.39-17.09-5.79-10.59-1.72229245249247268230241246251260
テンポイノ 34840.899019088141.4422,50019,05039,90015,90622.824.8439.7884金融-13.52-19.29-11.15-4.02-1.529139339309941,0789119259459861,031
デジタルガ 48190.932,7002,726251074.93312,300200,950201,333124,99843.341.5772.07955テクノロジーサービス-24.17-4.35-24.38-19.82-9.592,8473,1053,2593,3983,4992,8283,0553,2233,3383,508
AI セレ 162A1.039,5959,699991561.872291,294000.000.000.0000-5.65-5.65-5.65-5.65-2.519,8309,9930009,7839,993000
スズデン 74801.042,0232,04121291.3424,60031,60042,10728,19011.101.53183.95358流通サービス-13.22-4.85-17.73-6.68-1.452,0572,1062,1672,2522,2252,0502,0972,1622,2062,233
ローム 69631.062,1802,20123612.773,945,4006,212,8604,677,207886,54515.360.94147.1623,754電子テクノロジー-15.37-18.80-16.65-11.66-3.492,2082,3692,4892,6022,7912,2142,3362,4552,5622,664
セラク 61991.071,0181,03811293.1419,60034,24038,95014,37210.642.1097.833,480テクノロジーサービス-18.01-17.55-10.90-6.40-8.061,0601,1241,1231,1891,2621,0581,1051,1331,1751,240
山陽特殊製 54811.142,0042,03523472.35115,200103,590123,503109,6319.020.52225.716,285非エネルギー鉱物-22.42-23.64-17.91-11.14-5.132,0722,1712,2042,3812,5642,0632,1472,2332,3432,433
トビラシス 44411.187607749172.6325,50044,36046,1838,06314.843.8252.4871テクノロジーサービス-15.50-11.14-10.21-2.89-3.13779798828859889778798822848878
TDSE 70461.201,7371,77221802.484,40010,42013,9773,60222.931.9677.26130テクノロジーサービス-7.32-12.71-3.54-21.77-8.231,8161,9342,0662,0192,1611,8091,9312,0112,0492,085
リボミック 45911.238182132.47141,100220,510261,8772,9180.000.67-27.4425ヘルステクノロジー-21.15-34.92-21.90-10.87-5.75828794102120838793102120
バリューコ 24911.281,0161,02913261.67121,200191,120299,74332,8329.791.48105.14371商業サービス-28.59-15.45-32.35-2.56-0.581,0301,0541,1021,2671,2661,0301,0521,1201,1971,325
コメダホー 35431.302,5302,56733381.78232,900371,980261,413117,10419.742.73130.130消費者サービス-6.48-4.50-9.49-6.11-3.932,5822,6742,7072,7372,7672,5822,6522,6972,7232,708
UNIVA 31131.337576122.6770,00089,290140,9936,0450.001.45-13.2787金融-8.43-18.28-9.52-2.56-2.5677787981847778798182
ジンジブ 142A1.342,6002,650352497.3913,20016,640000.000.000.000商業サービス-33.42-33.42-33.42-33.42-11.072,75700002,7410000
AIMIN 39111.39216219363.72214,800244,960523,87310,0870.001.97-55.44742テクノロジーサービス-12.40-30.91-8.37-6.01-3.52220226239243310220226235254291
プラスアル 40711.472,1002,14131703.55276,000318,130328,37789,19332.109.5767.76305商業サービス-21.14-15.41-13.98-9.36-5.472,1512,2692,3942,5222,6402,1532,2552,3722,4792,588
新電元工業 68441.532,8052,84943481.9319,20035,97034,66328,9220.000.47-156.645,364電子テクノロジー-5.97-3.91-8.69-8.10-2.932,8652,9773,0513,0563,0752,8602,9483,0173,0483,101
サマンサタ 78291.676061143.33102,200350,470256,9503,9510.0015.27-24.300非耐久消費財-29.89-45.05-29.07-31.46-10.29628289911096478869299
RETTY 73561.96153156372.6377,900147,850376,9102,2810.005.91-28.08125テクノロジーサービス-7.69-16.13-10.86-15.22-5.45161166169171182159165169173186
ラクス 39232.041,5921,62633714.57939,3001,055,120863,110288,76596.0130.8616.942,197テクノロジーサービス-36.20-10.44-29.44-23.93-9.671,6601,8952,0922,3032,2571,6681,8582,0422,1572,184
イオレ 23342.1374176816353.7816,70025,65021,5971,99234.402.8822.4990商業サービス-30.12-50.77-28.36-18.21-3.647718158939941,4567718178991,0411,212
ラクスル 43842.2190092420444.92638,800888,5801,166,19053,13531.923.8730.52384商業サービス-26.02-21.43-12.25-24.32-3.759331,0171,0761,1611,2589351,0041,0711,1371,220
タイトルとURLをコピーしました