上場来高値 2024.06.27

上場来高値 上場来高値
上場来高値
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
宮越ホール 662010.511,8452,0301938810.49143,80069,25071,95073,506151.553.2313.400金融91.1591.1549.2625.7714.041,8751,7631,4961,3581,2501,8951,7681,5831,4301,283
カーリット 42759.481,3571,4201234611.271,061,500238,410157,53330,82312.920.91109.890素材産業54.1852.8533.2118.435.971,3141,2761,1971,1181,0311,3381,2821,2131,1391,046
ELEME 52468.791,4651,5971299512.216,262,6004,253,1401,672,08334,8890.0034.43-7.6062テクノロジーサービス373.89349.8683.5689.6738.871,3881,0779208586531,4051,135982866790
インテグラ 58427.824,7455,1003702189.63286,500155,890160,443156,78417.754.24292.240金融96.2394.1434.9235.6411.964,7584,4673,8403,66004,8184,4744,0483,6350
情報企画 37126.094,0504,265245907.785,3002,3301,46313,46614.592.35292.31149テクノロジーサービス23.2720.992.2810.4910.064,0303,8693,8393,8833,5544,0713,9163,8683,7973,611
キング 81185.0273577437136.1426,90023,75010,53313,24823.430.5633.030非耐久消費財12.6612.839.1716.047.20737705690699687743712699694676
テレビ東京 94134.563,8604,0151751014.79141,700115,24061,083105,13116.161.10248.471,646消費者サービス34.4233.8833.9232.2910.003,7973,4093,1713,1023,0443,8243,4933,2703,1563,042
あさくま 76784.193,8203,9751601144.8424,80019,26013,94720,347124.268.4431.99107消費者サービス89.7491.7573.6626.199.203,8263,4853,0652,6882,3253,8333,5223,1542,8242,471
JAPAN 58894.162,9093,0301211556.39240,100544,790292,82369,65426.015.47117.11542ヘルステクノロジー147.15157.8746.3841.527.872,9202,5492,2402,00502,9122,6162,3272,0240
アイビス 93433.704,3904,4801602264.2865,00064,78072,35315,73842.4812.63108.24303テクノロジーサービス189.03188.4734.5330.049.274,3643,9483,6823,3252,4124,3514,0353,7203,3062,785
JALCO 66253.4449751117174.43797,300664,370656,93353,25013.012.8239.270金融122.17120.2634.1233.429.89491462404386305495463423383332
富士ソフト 97493.267,1007,2802302074.37192,300274,090190,007458,59031.003.68235.4617,921テクノロジーサービス24.0224.0222.1511.832.687,0246,7616,4186,3125,9617,0746,8116,5426,3275,936
アイザワ証 87082.752,5152,574691034.25165,800143,680120,00098,44232.451.7279.330金融120.00120.94117.2232.0011.042,4172,1841,8721,5301,3322,4432,2181,9331,6711,412
石原ケミカ 44622.552,5862,411608510.1894,10037,93023,18036,04518.901.56127.590製造加工31.0331.8231.0329.978.312,3052,0921,9091,8921,8552,3172,1301,9901,9231,842
尾家産業 74812.522,1992,24055463.1710,40013,06010,86319,7706.631.46337.740流通サービス29.4025.2130.5411.6110.342,1292,0091,8661,7941,8332,1502,0311,9201,8471,750
第一実業 80592.492,4052,46560643.5752,80035,07028,04079,08210.511.07235.251,402流通サービス23.5626.4817.214.325.842,3782,3322,2152,1272,0162,4002,3342,2522,1592,044
三菱重工業 70112.401,6801,71040532.9538,384,20040,646,90033,754,5205,631,06325.892.5666.070電子テクノロジー107.90108.5422.5825.276.881,6511,5111,4121,3201,0811,6591,5391,4341,3141,136
キャンドゥ 26982.353,4453,48580642.8017,90015,22013,29354,3570.004.89-28.72590小売業27.4227.1924.9119.356.253,3493,1702,9682,8502,7383,3743,1933,0292,9052,780
SRAホー 38172.194,2954,43095893.7325,70024,14017,47353,47912.091.91367.981,386テクノロジーサービス24.2624.6112.299.1110.614,2164,0694,0093,9793,7554,2644,1024,0323,9453,772
アイネス 97422.121,8351,87639382.2943,30044,91027,72336,78621.741.0386.291,350テクノロジーサービス16.6716.0221.6613.225.931,8321,7321,6681,6041,6091,8341,7511,6861,6411,601
中部鋼鈑 54612.112,9873,05063763.0690,40060,68055,20082,48211.761.08259.39521非エネルギー鉱物31.8634.9616.0612.712.212,9892,8832,6522,5852,3622,9992,8912,7372,5982,430
ジェイ・エ 34802.103,1903,160651025.5080,50049,54029,41766,8059.062.14352.231,191金融26.4026.9111.0716.656.683,0582,9382,8222,7572,6403,0712,9502,8522,7672,652
アイナボホ 75391.871,4001,42026211.8612,5009,1305,91716,12311.480.68123.731,088製造加工19.5317.459.2311.555.891,3861,3271,2971,2931,2431,3871,3381,3081,2851,243
コタ 49231.751,5991,63028222.3256,10036,60025,57047,10634.114.1747.78373非耐久消費財14.2014.209.7612.889.031,5731,4941,4541,4621,4531,5801,5091,4761,4641,453
光通信 94351.6929,43530,4405057053.62120,60082,09085,8631,291,68411.081.702,751.740小売業31.2130.816.4323.767.1829,57928,12426,22126,52124,81129,69628,17127,04926,27524,935
富山第一銀 71841.681,2461,26821432.67331,900283,930264,55079,34615.280.5482.96611金融65.7564.0433.7612.813.931,2221,1891,0791,0009391,2321,1821,1061,028939
サトレスト 81631.551,3641,37821252.91216,000122,32095,95356,11331.693.6243.490消費者サービス25.6226.5420.0315.807.241,3421,2681,1921,1821,1261,3471,2791,2221,1841,133
ニッコンホ 90721.463,6603,68053992.00335,000984,740463,027220,50114.120.94261.040交通・輸送19.4420.8926.9025.7311.523,5713,1543,0683,0583,1163,5503,2493,1173,0813,037
日本管財ホ 93471.432,7352,75939311.7657,80056,30043,187101,68218.161.51151.9410,876金融7.737.908.588.494.392,7192,6302,5862,5802,5652,7192,6462,6052,5872,583
SANTE 67771.418,4908,6501203372.0049,90062,12062,977100,31726.415.74327.49310電子テクノロジー184.54172.4467.6429.108.948,4067,9726,6515,8074,3748,4387,9096,9836,0154,952
イエローハ 98821.372,2722,30231341.4193,100139,590102,690104,80410.410.91222.013,784流通サービス30.0630.3516.3214.245.842,2672,1652,0862,0071,9062,2652,1782,1002,0251,949
POSTP 198A1.361,3301,04414035.1617,027,5000000.000.000.000テクノロジーサービス132.00132.00132.00132.00132.0086300008550000
鶴見製作所 63511.344,8854,900651632.1761,40038,77027,623121,05914.511.36337.680製造加工32.7931.1930.6719.3714.624,6934,3853,9963,7913,6244,7164,3984,1263,9023,596
たけびし 75101.332,2602,28030422.1419,00017,07012,80735,78014.560.93156.560流通サービス19.0620.5711.558.475.652,2292,1672,1222,0721,9742,2332,1732,1292,0761,987
荏原実業 63281.334,0304,185551174.3541,00040,14022,63349,19114.592.38286.85531製造加工41.5842.5917.3921.307.584,0473,6743,5073,4373,1344,0563,7623,5813,4313,236
TAKAR 79211.273,1553,19540631.4345,00045,22043,11041,47614.711.69217.171,102商業サービス17.7218.3315.2220.935.453,1262,9262,7422,7532,6273,1302,9582,8232,7462,639
富士紡ホー 31041.205,0005,060601241.8118,50027,76029,64757,29827.331.30185.140素材産業33.8634.2214.229.523.374,9954,8644,4904,4324,0414,9954,8444,6204,4094,130
松風 79791.164,7454,815551705.90114,80080,10058,97384,67623.462.06206.081,369ヘルステクノロジー77.0274.9066.1535.4418.164,6194,1843,5773,2072,8524,6344,2083,7453,3733,008
NSD 97591.133,0853,12035561.78107,400159,320183,667223,66323.423.85133.254,380テクノロジーサービス15.5615.436.8511.671.963,0813,0232,9752,9322,8263,0893,0292,9812,9322,849
SPK 74660.972,3972,38723492.0632,70022,77023,21023,73910.020.98238.200流通サービス29.1730.1515.5416.503.782,3272,2462,1252,0791,9832,3382,2462,1602,0881,994
TDCソフ 46870.971,2321,25012412.54117,000126,86082,02760,94319.263.1964.900テクノロジーサービス17.9217.4814.0511.4110.521,1981,0931,1071,1131,0291,2061,1261,1101,0941,035
丸全昭和運 90680.935,4505,420501322.7941,90037,70026,940108,93611.260.86481.140交通・輸送37.7441.5113.7511.985.655,3405,1734,8894,7014,2805,3395,1614,9574,7214,405
アマノ 64360.934,0804,13738641.82121,300148,250141,613302,84622.652.32182.680電子テクノロジー24.8323.356.9010.292.964,0813,9623,8493,8083,5354,0883,9803,8843,7713,563
応用地質 97550.852,8502,86424732.2541,90042,08032,40368,02114.740.92194.302,505工業サービス36.2540.2531.0212.277.672,7452,6622,5422,4032,3222,7742,6662,5582,4532,358
矢作建設工 18700.781,6571,68013321.6948,90054,53042,45771,81211.191.09150.200工業サービス22.0924.728.817.558.881,6241,5721,5251,5241,4211,6361,5801,5461,5061,415
レスター 31560.783,2253,25025682.1944,80040,84039,11096,97113.921.16232.940電子テクノロジー17.3315.498.158.952.523,2113,1022,9952,9832,8243,2133,1173,0372,9682,829
リケンテク 42200.771,0421,0508211.25128,40088,99087,20057,0559.140.90114.861,904素材産業24.1124.705.422.345.531,0231,0049969848931,0301,009997967895
ヤオコー 82790.769,7119,809742301.8953,10099,78072,793396,39422.372.38472.954,347小売業21.5621.107.517.793.939,6479,3438,9058,8468,4129,6789,3799,0898,8468,467
モスフード 81530.693,6403,67025481.8076,80079,05065,460112,39144.002.1883.410消費者サービス12.0611.897.004.711.383,6383,5513,4803,4733,3853,6413,5703,5083,4633,398
モロゾフ 22170.624,8804,88030971.8568,00031,75017,27033,64018.951.71257.50553非耐久消費財27.9228.0815.2314.292.854,7574,5754,3244,2494,0114,7904,5954,4094,2584,077
東京海上ホ 87660.585,8455,849341422.094,841,4005,066,8905,931,85011,355,54516.622.23351.8743,870金融67.1666.2623.349.127.725,6965,5245,2024,8294,1875,7195,5085,2414,8744,365
MS&AD 87250.563,3883,41719811.574,757,9005,327,6206,248,2505,330,33814.761.21232.2538,391金融87.9987.4026.461.339.983,3053,2053,0222,7622,3153,3273,2013,0392,7912,452
タカラトミ 78670.543,1373,16617681.92432,300368,250446,220282,81729.412.87107.830耐久消費財42.5542.7414.8312.313.433,1183,0352,8012,7032,4503,1293,0282,8772,7202,481
アルゴグラ 75950.514,9204,915251372.8653,90042,87035,550104,54616.072.09305.941,135テクノロジーサービス34.6633.3814.7022.724.694,8044,5114,2114,2233,8654,8224,5484,3344,1844,009
サガミホー 99000.411,6901,6967251.1995,70091,14056,92751,15056.443.0530.050消費者サービス18.2718.3513.909.703.101,6661,6051,5421,5321,4591,6731,6151,5671,5281,471
カナデン 80810.411,7001,7027301.3633,90030,14022,44036,93711.490.83148.170流通サービス9.528.3412.647.253.211,6741,6111,5731,5481,5071,6771,6241,5851,5551,494
フォーバル 82750.391,5881,5546585.9319,30013,41010,00339,68319.872.4778.202,367流通サービス7.258.6021.4114.436.081,4941,4221,3441,3111,2911,5091,4351,3741,3351,287
トーカロ 34330.342,0352,0447421.29108,600123,020116,813119,81419.382.19105.480素材産業37.9237.5516.145.963.912,0171,9491,9051,8081,6202,0181,9631,9061,8141,682
東京計器 77210.293,5003,510101422.59136,100166,620162,25757,41125.321.56138.640電子テクノロジー97.1998.9835.5210.904.783,3733,2222,9842,6932,1563,4153,2603,0332,7302,330
ピー・シー 96290.242,5192,4956743.0136,60034,66031,01347,04031.152.6680.48672テクノロジーサービス127.85122.3749.8526.205.542,4222,2462,0411,8641,5212,4402,2722,0831,8841,667
リクルート 60980.238,3808,550202232.575,707,7004,056,4904,381,39313,094,58638.326.60225.6151,373テクノロジーサービス44.6744.6728.988.643.648,3468,0457,4716,8956,0638,3848,0567,5987,0486,347
日本トラン 93100.091,0961,0821343.65152,000129,640103,69069,51314.920.8072.520交通・輸送75.3676.2263.4427.006.921,0669808607526991,064988888802730
豆蔵デジタ 202A0.001,3481,6480023.2612,660,2000000.000.000.000022.2622.2622.2622.2622.260000000000
P?シュン 203A0.00160160000.001000000.000.000.00000.000.000.000.000.000000000000
P?タイヨ 204A0.001,2501,250000.001000000.000.000.00000.000.000.000.000.000000000000
アルプス物 90550.005,7405,7300400.1770,500133,320205,937202,93257.023.35100.705,867交通・輸送246.22247.6999.721.240.005,7205,7014,9493,7052,6745,7235,6304,9994,1063,168
CBグルー 98520.005,1505,1500431.7590059085710,5825.400.45954.080ヘルステクノロジー7.295.107.525.973.735,1164,9694,8314,8544,5085,1094,9854,8904,7714,484
日伝 9902-0.143,7153,690-51192.4648,000102,56070,030112,34124.311.27151.77998流通サービス28.3027.4639.2515.314.093,6223,4733,0312,8602,7633,6343,4583,1762,9742,776
日本KFC 9873-0.156,4906,480-10400.15304,200243,540277,557144,96233.424.65193.87922消費者サービス110.39111.7648.110.000.006,4846,4835,8224,9614,0096,4846,3985,8975,1984,427
E・Jホー 2153-0.311,9241,917-6361.1020,10043,93035,60730,6619.451.00202.901,721工業サービス17.1018.997.883.962.021,8921,8111,8211,7701,7051,8961,8401,8131,7761,712
日本プロセ 9651-0.421,2081,180-5232.379,00014,8809,38311,30815.901.1374.23691テクノロジーサービス22.2820.6510.699.265.171,1641,0981,0801,0571,0161,1651,1161,0871,0601,023
八洲電機 3153-0.491,8531,841-9413.9782,90047,74028,43739,46214.711.43125.14985流通サービス39.2640.7517.0425.3212.671,7761,6081,5491,5201,4081,7811,6441,5731,5171,439
富士古河E 1775-0.677,4607,410-502091.767,00011,2808,06067,08812.311.61601.931,544電子テクノロジー53.8955.3523.5020.8812.617,4106,6766,4056,1225,3517,3246,8236,4586,0865,517
スターティ 3393-1.482,2202,195-33662.73128,600113,200189,56722,08313.283.03165.33908テクノロジーサービス64.0565.0444.038.561.252,2072,1281,8511,6751,5622,2042,1201,9301,7571,605
WOLVE 194A-17.781,4101,110-240050.833,930,6000000.000.000.000素材産業26.8626.8626.8626.8626.861,04200001,0260000
AHCグル 7083-19.496,0004,130-1,00045848.4370,400502,990625,64310,70469.147.4960.70478医療サービス544.31543.30390.50301.3663.634,0902,0641,3041,0408453,9952,4841,6511,243986
タイトルとURLをコピーしました