52週安値更新 2024.05.16

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
西部技研 6223-22.551,4501,360-3968229.501,485,100256,640225,52035,9980.001.040.00758製造加工-21.07-6.53-19.57-23.94-25.681,7171,7491,7571,70201,6501,7471,7551,8320
DELTA 4598-20.98703565-1503226.55906,500185,250149,3705,8840.003.77-198.440ヘルステクノロジー-43.04-51.54-29.29-31.10-22.07692755803845926672741791843907
インバウン 5587-20.781,1441,144-3007226.2217,40035,61033,8174,9810.003.690.0061通信-24.79-34.29-34.81-20.28-22.391,3821,4191,4781,55101,3461,4211,4811,5650
サニックス 4651-16.57285277-551122.961,074,400221,600171,35315,8714.911.4956.420工業サービス-10.93-19.48-6.42-14.51-16.31321327320314321314325322320315
イー・ギャ 8771-15.081,5561,475-2625718.73678,100155,910142,37782,83521.903.1568.610商業サービス-26.94-19.05-21.17-13.44-14.441,6701,7091,7761,8581,8801,6401,7051,7621,8161,884
レアジョブ 6096-14.60585585-1002617.0922,40022,34042,6436,4830.003.02-30.530消費者サービス-31.74-35.29-38.36-18.75-16.43669683753824904655690744806875
大和自動車 9082-14.51838713-1212717.5316,4002,8903,3903,5830.000.33-59.312,732交通・輸送-32.29-31.84-28.70-25.18-17.76811861938988951797858914946939
日本ナレッ 5252-14.391,2691,261-2124116.9020,8003,8603,41300.000.000.000テクノロジーサービス-12.61-18.65-18.12-17.85-12.851,4281,4471,4921,5201,5981,3981,4451,4821,5301,712
ビケンテク 9791-13.951,050950-1542317.3256,8007,9604,2978,32815.550.3661.082,573商業サービス-19.29-12.84-12.36-15.56-13.951,0731,0961,1161,1111,1151,0531,0931,1071,1101,104
トライト 9164-13.44525483-753716.983,784,0001,086,5101,020,15755,80011.231.8643.037,512商業サービス-15.71-20.17-24.29-31.97-26.8260764466563305786366526620
エフアンド 4771-13.081,6311,522-22911416.58220,30052,19029,45025,55213.801.91110.280商業サービス-23.48-20.61-26.83-28.65-33.361,9932,1392,1092,0652,1591,8892,0912,1052,1012,134
ハンモック 173A-12.671,4821,323-1929214.60149,40048,200000.000.000.000テクノロジーサービス-38.75-38.75-38.75-27.90-21.531,5591,6620001,5111,663000
プロジェク 9246-12.111,2161,227-1697118.3150,6009,5607,2938,24017.102.5074.08239商業サービス-38.71-54.51-4.14-14.38-13.351,3751,4221,4671,6922,1381,3511,4201,5111,7312,249
アライドア 6081-11.85242238-32813.45462,30095,79077,9773,8410.001.13-26.62194商業サービス-47.69-41.23-9.85-10.86-14.08265269276328347261270283312382
東邦亜鉛 5707-11.47890795-1034813.671,042,600287,170266,40312,1930.003.78-3,418.410非エネルギー鉱物-30.20-33.81-20.50-26.39-24.079631,0131,0411,0711,3159241,0041,0401,1111,285
雨風太陽 5616-11.441,041975-1266114.4539,50019,99025,2432,6600.005.100.0039小売業-45.01-26.14-29.50-12.95-12.871,1031,1171,131001,0771,1141,17400
エフビー介 9220-11.441,021975-1261914.6970,7009,1604,3372,9464.980.75195.600ヘルスサービス-13.72-6.70-10.88-12.08-10.801,0781,0961,1071,1061,0851,0601,0921,1011,1001,099
ブルーイノ 5597-10.911,0771,013-12411621.73491,900303,860178,3274,4790.003.880.0069テクノロジーサービス-37.24-49.93-16.07-12.75-28.911,2701,2771,2561,35401,2161,2861,2951,3620
シンニッタ 6319-10.89238229-28812.72653,000144,870130,3609,4208.720.3126.260製造加工-12.26-7.29-13.91-16.12-12.93253260276271259249261269268262
新光商事 8141-10.60884911-1083420.73992,900178,430210,61737,8459.440.5596.500流通サービス-21.47-19.45-25.87-5.60-11.479939981,1031,1541,1599821,0201,0781,1221,143
テスホール 5074-9.40404395-411410.941,383,700333,440263,41030,6925.670.4969.96374公益事業-7.71-5.73-6.40-13.19-11.04432437451447471425438446455499
リファイン 7375-9.33757700-722812.3761,70014,69013,2632,5770.0023.44-187.71192素材産業-35.96-32.37-15.66-13.79-15.567878148149371,1597708078429371,134
ベース 4481-8.373,1503,065-28010611.76206,10054,66045,42762,80216.664.74188.701,134テクノロジーサービス-16.60-15.33-12.55-10.90-13.903,3363,4163,4263,4153,8543,3003,4083,4253,5223,781
日本製紙 3863-8.341,0281,011-923111.412,975,400977,590663,490127,4345.130.25197.100素材産業-20.33-20.21-7.67-12.32-8.091,0981,1041,1411,2071,2591,0811,1081,1431,1841,201
スカイマー 9204-8.17853866-772111.861,808,900451,390408,42355,58917.341.8349.930交通・輸送-12.70-14.68-12.35-7.87-7.389239399739931,0329149399659901,043
スペースマ 4487-8.15291293-261720.38700,500125,39067,3773,8170.006.35-10.8759テクノロジーサービス-6.69-17.46-23.30-6.39-12.54315317340343346312321333340343
コージンバ 177A-8.021,6861,536-13409.77120,500113,420000.000.000.000ヘルステクノロジー-24.33-24.33-24.33-24.33-5.481,63100001,6290000
COTTA 3359-7.36445428-341210.79115,90024,29017,0205,0218.981.1747.7296流通サービス-20.74-8.94-17.05-13.54-12.65470481490513507462480491499500
コアコンセ 4371-7.282,2602,100-165898.17200,50087,87056,84338,61625.8011.1384.64441テクノロジーサービス-5.79-23.80-24.19-10.33-8.852,2812,2992,4852,4952,6602,2422,3172,4232,5112,624
リバーエレ 6666-7.20487451-35229.19163,70042,97042,0034,194186.660.812.42221電子テクノロジー-24.83-8.15-36.21-25.45-19.89491544627632595488542592608623
キムラ 7461-7.06532500-38128.6936,7006,2903,6277,9807.190.4869.550流通サービス-11.50-7.75-8.59-10.07-9.58541550555553552532548552552551
ゴルフダイ 3319-6.91550512-38169.06157,30065,38051,22710,0500.00-2.18-59.481,461小売業-24.93-19.24-14.67-13.51-14.95562582596618662553581596620694
トレンダー 6069-6.86976909-674910.97163,50075,98050,3907,36814.221.7665.580商業サービス-9.10-21.64-11.06-12.17-21.711,0661,0911,1051,0591,1211,0301,0861,0881,0951,139
テクニスコ 2962-6.84560531-391910.68133,10040,10066,2275,2190.001.250.00322製造加工-15.45-8.29-14.90-8.29-8.1356256459262205575695906140
ブリーチ 9162-6.43300291-20128.36128,30061,34075,5907,92423.892.2412.3792商業サービス-36.88-42.38-19.61-9.06-6.73308312343406553306317348417572
ベイシス 4068-6.341,2001,152-78276.9610,5003,4802,1202,29123.991.0950.10365工業サービス-14.98-22.48-5.50-5.73-5.571,2041,2171,2661,2981,5371,1981,2211,2571,3361,551
リード 6982-6.27622583-39108.5520,7002,9302,2801,60031.060.5218.770製造加工-5.20-11.40-5.66-9.19-5.36613620625628637608618624630641
オンコセラ 4564-6.251615-116.672,791,0003,476,1603,162,4273,6740.009.23-6.090ヘルステクノロジー-34.78-40.00-16.67-25.00-16.6716182020241617192126
ひらまつ 2764-5.91221207-13119.901,227,400492,470324,99315,4150.003.36-2.170消費者サービス-23.33-15.16-16.87-24.73-21.29247262266263257237259263262255
近鉄グルー 9041-5.823,6963,513-217936.242,285,5001,067,360660,477709,39213.901.29252.780交通・輸送-21.16-15.96-19.92-18.74-9.883,7914,0224,3054,4194,3963,7423,9904,2034,3154,380
モダリス 4883-5.717066-446.06460,600453,060796,7532,5760.001.59-72.1937ヘルステクノロジー-45.00-45.90-26.67-25.00-15.387076879712470768599138
MRT 6034-5.67800765-46186.0129,8007,3906,6404,52124.780.9130.91288商業サービス-17.65-23.96-11.15-5.09-7.278048128238761,000798812833882983
AOBA- 2464-5.53371359-2188.57113,10019,51019,2905,35520.561.0217.460商業サービス-12.44-10.03-4.77-5.77-4.77376376383393399373377383390398
GREEN 9212-5.45451434-25197.2464,90075,15038,3905,1760.002.32-15.5543素材産業-32.19-40.79-20.51-14.40-7.26461475518572631456477514559610
東映 9605-5.413,6253,495-200968.20256,00072,70064,797264,14415.490.92225.660消費者サービス-13.83-2.92-14.55-7.17-7.423,7183,7303,7923,9463,7923,6673,7323,7953,8303,798
テノ.ホー 7037-5.31435410-23106.1017,5006,4507,9102,03619.980.8420.601,956ヘルスサービス-20.23-12.02-15.11-8.89-8.28440443459486520433444459480522
リネットジ 3556-5.20327310-171410.10163,70068,30058,9504,1080.001.94-107.01811小売業-24.21-49.35-22.89-13.17-17.99343361387411524336361384423471
ラオックス 8202-5.09214205-1166.40661,700359,940251,03719,7469.840.8420.831,101小売業-9.29-10.87-10.09-11.26-10.09218226227230241216224227230236
シキノハイ 6614-4.982,0451,945-1021028.8364,00029,51032,1109,06016.893.38115.230電子テクノロジー-21.73-21.82-18.62-17.16-15.802,1682,3192,4192,4632,5082,1222,2802,3762,4442,542
アイズ 5242-4.691,2701,281-63337.694,6001,7301,90300.000.000.000テクノロジーサービス-23.75-24.60-0.23-3.83-2.951,3231,3141,3491,4512,0591,3141,3231,3671,5381,969
日本PCサ 6025-4.62640620-30104.841,5006507931,13144.917.4213.80346テクノロジーサービス-20.10-14.60-20.61-11.05-3.13641665700755746638661694722755
EWELL 5038-4.441,3501,290-60666.0791,300101,11079,54020,19831.7311.4242.7767テクノロジーサービス-35.18-26.29-21.49-7.92-9.601,4081,3941,4951,6701,7821,3761,4101,4941,6071,743
J-MAX 3422-4.44428409-19147.2792,50052,88023,5735,0230.000.24-89.830製造加工-17.37-18.53-22.10-21.35-19.01441492507509539437482501513540
シンバイオ 4582-4.29162156-755.16395,700275,540209,6507,4680.000.91-66.88109ヘルステクノロジー-37.10-46.02-16.58-12.85-5.45162171183202273161170183209272
ヤプリ 4168-4.26802764-34386.65263,300190,01097,14010,33942.877.2818.23256テクノロジーサービス-22.04-30.55-32.81-7.28-12.088098318859671,1138058358879581,053
フライトソ 3753-4.23285272-1266.7448,40017,02012,4272,6850.005.68-11.180電子テクノロジー-20.93-22.95-11.40-11.40-2.51281290302319346280289301317344
アステリア 3853-4.16580553-24176.17144,10075,93085,7409,6840.001.67-290.770テクノロジーサービス-12.50-19.74-7.68-9.05-9.05584593634633687579598619639671
櫻島埠頭 9353-4.021,7401,695-71365.375,1001,7402,2172,65112.100.41140.100交通・輸送-9.55-6.04-9.60-7.12-4.881,7631,8041,8311,8641,9591,7511,7961,8271,8591,866
ABホテル 6565-3.991,7021,614-67597.3857,20024,04017,27023,8299.892.19163.140消費者サービス-28.27-27.40-11.95-8.97-10.431,7421,7581,8271,9722,3031,7081,7671,8361,9662,119
サインド 4256-3.90712690-28214.787,9004,9603,3474,164112.151.256.600テクノロジーサービス-12.10-8.49-12.66-8.49-8.85718738763781798716737757777834
OATアグ 4979-3.801,6321,571-62663.95104,40054,33045,53717,74810.951.16143.43585素材産業-8.66-18.94-8.24-23.74-22.991,7241,9501,9391,8741,8521,7051,8991,9231,8961,843
日産化学 4021-3.604,8224,711-1761483.871,974,400975,060666,880675,32517.282.87272.700電子テクノロジー-14.16-16.14-22.63-13.08-11.945,1655,3955,6605,7795,9325,0485,3575,5775,7215,865
サマンサタ 7829-3.575654-235.66257,900135,010270,2403,6880.0013.52-24.300非耐久消費財-37.93-47.06-38.64-12.90-11.48586077831035763738393
プラスアル 4071-3.522,0071,976-72755.54666,300285,230358,94386,57228.748.8369.85305商業サービス-27.22-26.13-18.01-6.84-2.802,0412,0522,2392,4252,5492,0322,0772,2072,3522,502
LTS 6560-3.502,1402,065-75875.0339,20023,12019,2039,50417.742.61119.39965商業サービス-29.57-40.49-16.93-8.30-14.702,2482,3332,4012,6073,0542,2072,3232,4232,6082,827
シダー 2435-3.48228222-867.9859,40034,45026,3872,58112.272.3018.090ヘルスサービス-12.60-11.20-10.84-11.20-9.39235244248252253233242247249246
リンクバル 6046-3.47145139-545.8433,30016,34027,4372,6850.002.30-12.3674商業サービス-20.11-20.11-13.13-14.72-12.03146155161168181146154160167181
IFREE 2870-3.3922,79522,810-8005723.9915,5878,08212,57900.000.000.000その他-22.43-27.10-7.86-9.66-5.9423,68025,13524,45025,55329,63823,61024,51924,88526,27730,758
エーアイ 4388-3.38744715-25326.2822,70013,72017,1703,73532.242.7222.170テクノロジーサービス-2.59-16.96-15.88-20.56-14.06766791851841884757794828850875
システム  3804-3.351,1671,124-39326.874,3005,6502,7407,44612.201.7692.11270テクノロジーサービス-15.81-18.31-14.78-10.86-8.621,1661,2331,2921,3121,3251,1641,2231,2701,3001,320
マイクロア 9553-3.19434425-141910.73615,900211,790225,02312,09031.973.7614.03330テクノロジーサービス-32.00-27.72-30.56-4.92-1.85426433482558723429439482558668
原田工業 6904-3.15631614-20103.4375,70049,44034,49313,79015.081.1240.720電子テクノロジー-17.47-20.77-18.35-12.78-11.01659685715734771648681707730759
アイリッジ 3917-3.13480465-15155.4949,90029,62036,4303,6240.001.55-162.010テクノロジーサービス-8.28-17.99-7.55-11.43-10.23484503523518570482503516530565
NITTO 6145-3.101,7771,750-56604.76185,10088,27057,59732,62911.520.80151.880製造加工-11.48-20.81-6.22-10.94-13.961,8551,9301,9471,9292,1271,8371,9171,9351,9812,110
BTM 5247-2.941,5801,553-47635.613,8002,2102,3632,26120.693.6378.560テクノロジーサービス-22.12-42.99-20.20-10.90-10.541,6291,6571,8531,9302,5311,6171,6821,8102,0272,513
アイサンテ 4667-2.901,4121,371-41423.0737,80031,17018,9577,68221.931.2062.520テクノロジーサービス-16.15-20.38-14.58-18.20-15.891,4441,5741,6491,6431,7441,4411,5561,6151,6571,731
ヒューマン 7361-2.852,2212,148-63494.2713,1008,3004,8803,6478.833.31243.61815商業サービス-18.33-3.46-7.05-6.65-7.452,2312,2772,3202,4352,5002,2162,2742,3262,3842,417
岡本工作機 6125-2.845,0904,955-1451823.87100,10051,98040,28320,4025.110.78969.740製造加工-12.15-7.38-10.07-22.58-17.555,5135,8816,2416,0185,7795,3925,8366,0285,9925,807
RECOV 9214-2.801,7301,701-49342.945,2003,1703,0802,47522.293.6777.90224ヘルスサービス-16.70-20.63-9.52-6.79-2.191,7381,7511,8081,9132,1601,7301,7571,8161,9112,035
ユニバーサ 6425-2.771,6261,577-45554.62533,000262,710268,983125,6794.220.31373.536,983製造加工-31.14-15.62-14.34-7.94-5.961,6641,6741,8081,9712,1091,6441,7001,7951,9102,047
岡谷電機産 6926-2.71253251-743.2047,80021,52030,2005,76950.590.624.960電子テクノロジー-10.99-9.06-4.20-5.99-2.71257258267274285256259266272278
WDBホー 2475-2.691,8441,770-49705.25178,20055,28031,33035,9059.801.16180.670商業サービス-21.79-19.87-23.04-20.98-21.582,0692,1752,2372,2522,1811,9942,1592,2142,2232,210
大王製紙 3880-2.681,007980-27343.111,513,300525,580319,880167,19936.150.6627.110素材産業-12.77-4.72-8.11-13.43-12.661,0851,1151,1461,1311,1551,0581,1101,1281,1331,140
日本情報ク 4054-2.68585581-16199.3455,10014,13019,8938,53228.132.6220.88307テクノロジーサービス-17.12-32.83-8.79-4.13-5.53600600642664741596607632664711
ガーラ 4777-2.68224218-664.1574,50043,27041,4575,7300.003.350.00110テクノロジーサービス-22.42-33.13-20.44-8.79-5.22224232246263297224232245263299
ノイルイミ 4893-2.67149146-486.38201,900160,530562,2606,4920.001.11-22.5628ヘルステクノロジー-29.47-63.59-14.12-17.98-7.01152159174188308151160175213317
メディカル 3902-2.63499482-13193.53312,300246,650164,87719,30326.774.3318.01262テクノロジーサービス-25.27-28.59-16.75-20.59-16.90516570583603655511559582607661
日本板硝子 5202-2.60462450-12163.581,705,1001,510,9001,070,32042,2166.020.3395.430耐久消費財-22.15-30.34-10.54-14.12-13.46471504513543624469499517547582
ミツウロコ 8131-2.581,2431,208-32343.9063,00032,79027,80373,1947.850.71153.800流通サービス-23.88-9.24-19.14-11.50-8.141,2751,3171,3811,4611,3881,2621,3161,3691,3981,382
IMAGI 6879-2.57545531-14173.02238,900222,480156,75724,1929.910.6253.610電子テクノロジー-16.51-18.68-25.63-16.25-12.95549596642649633553592625637641
チタン工業 4098-2.521,0141,006-26123.2023,7006,9705,4733,1120.000.60-566.360素材産業-12.22-23.15-6.07-5.18-3.081,0251,0391,0641,0971,2321,0231,0391,0641,1131,202
ジャパンク 7135-2.52159155-433.9237,90018,01024,8334,8500.000.94-107.48377小売業-5.49-12.43-6.63-2.52-2.52158159160164187157159161168190
第一興商 7458-2.321,7421,702-41342.83583,300285,030236,533190,50314.581.68117.020流通サービス-18.55-22.05-9.95-8.81-7.101,7721,8201,8851,9532,2131,7581,8181,8761,9662,086
出前館 2484-2.32260253-6124.381,364,800892,6901,202,32734,2920.000.79-58.17377交通・輸送-48.89-30.30-37.22-17.05-7.66271285320387390266285319354388
リプロセル 4978-2.26134130-354.65516,400384,060418,25311,8990.001.39-0.370ヘルステクノロジー-24.42-38.39-14.47-4.41-6.47133137148158198133138147162188
ヒトコムH 4433-2.12985968-21222.4968,10038,36057,18717,64619.280.9750.221,274商業サービス-20.98-24.90-14.79-13.88-4.449981,0081,0961,1521,2629911,0251,0821,1461,244
日本モーゲ 7192-2.10428419-9103.13258,100158,67094,2336,2937.040.7659.480金融-18.80-18.48-18.80-14.31-15.01434474501510529437469491508544
ウッドワン 7898-2.08964943-20182.7751,20016,95020,8878,9940.000.20-248.670非エネルギー鉱物-5.70-3.48-8.98-7.55-5.239689911,0211,0241,0409649891,0091,0221,042
ギフティ 4449-2.051,1931,148-24557.46739,800404,760335,89734,500175.154.068.05316テクノロジーサービス-34.51-31.50-32.63-6.29-6.971,2111,2191,2881,4521,5061,1961,2281,2981,3951,529
ブシロード 7803-1.98351346-7134.94592,300367,240279,39725,04431.921.1310.95590テクノロジーサービス-27.92-30.66-5.21-6.99-4.95361365371412476358365379412482
タイトルとURLをコピーしました