52週安値更新 2024.07.05

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
SHINW 2437-17.13387387-801920.671,831,800215,150149,9774,9600.001.10-12.1742小売業-30.65-31.38-13.03-26.43-20.53459478490483528446476484494524
エルアイイ 5856-5.003938-215.26188,500195,550117,7802,9960.001.75-17.98179製造加工-11.63-11.63-9.52-5.00-2.5640404042433940404144
ABALA 3856-4.721,2411,191-591025.40518,500529,290561,55022,3073.371.60356.381,430電子テクノロジー-62.78-62.90-47.42-26.48-26.121,3121,3281,7182,0212,6551,2831,3921,6552,0702,863
トーセ 4728-4.31684689-3196.19105,80016,9709,7375,4570.000.80-2.45632テクノロジーサービス-1.85-3.23-2.27-0.14-0.72697694691698704698694694697706
エイチ・ア 9603-3.301,5741,524-52374.491,671,600871,650848,623116,52819.482.3281.3010,131消費者サービス-15.33-16.22-19.83-11.91-6.161,5831,6631,6981,7521,7621,5741,6391,6941,7351,787
SGホール 9143-3.281,4701,430-49303.391,902,1001,372,6201,753,120939,22015.381.5593.0152,309交通・輸送-29.87-32.28-23.98-6.35-4.091,4651,4701,5591,7261,8761,4611,4851,5671,6841,812
いちごグリ 9282-3.1164,40062,400-2,0001,2004.219077743866,63133.901.651,840.640金融-12.11-12.61-17.89-17.57-8.6465,10071,25573,88273,93372,84064,99969,87472,54473,24673,134
JBイレブ 3066-2.76759739-21112.9874,70023,44014,9806,21174.364.4810.01163消費者サービス-11.71-12.75-9.33-8.88-4.65757775802818822754773794807806
パルグルー 2726-2.351,7011,664-40423.09535,200319,470277,613153,69711.302.28147.203,804小売業-31.24-27.81-30.93-7.50-9.071,7091,7731,8122,0672,1161,7111,7671,8541,9702,004
NEXT  2034-2.257,4597,350-169843.4069429521100.000.000.000その他-2.97-4.90-0.97-4.52-1.847,4927,5387,5947,6337,9537,4667,5297,5837,6717,792
I?東京イ 9285-2.2176,20075,300-1,7009212.671,30193756613,80324.070.893,128.98417金融-12.75-13.45-12.75-11.62-6.1177,56081,54584,10685,01687,67477,45180,89183,17484,83986,913
I?カナデ 9284-2.0094,00093,300-1,9001,3822.818,0173,2971,98743,00716.350.905,705.910金融-16.70-16.84-17.29-16.10-6.4295,620101,020107,652109,589113,51995,682100,668105,426108,746112,267
ジャパンク 7135-1.96153150-332.0055,200107,53053,9735,7130.000.91-107.48377小売業-8.54-10.18-6.25-2.60-3.85152157157159174152155157162180
AZ-CO 9090-1.951,1311,109-22322.62334,400253,880278,700152,54716.762.7171.175,037交通・輸送-28.22-31.16-13.36-7.89-5.941,1411,1811,1811,2711,5261,1381,1711,2021,2891,446
日建工学 9767-1.781,5211,494-27211.813,1001,6109402,7749.570.62156.15147非エネルギー鉱物-12.12-15.11-8.74-6.80-0.991,5171,5301,5621,6011,6731,5121,5281,5581,5921,613
バイク王& 3377-1.77510500-962.6259,10019,37010,7077,1080.001.09-46.081,035小売業-13.94-14.68-9.09-1.96-0.99502505509532590502505513537597
I?エネク 9286-1.7574,10073,000-1,3001,0042.347,5502,5813,72841,38325.000.902,920.260金融-14.12-14.92-14.62-8.98-4.4574,52076,25081,24083,15685,83174,42376,64279,75082,25184,802
じもとホー 7161-1.74344338-6132.96118,000123,390154,6779,1990.001.68-859.461,418金融-37.98-39.21-41.82-11.75-11.05358367392495500353369406450473
ガイアック 3775-1.64358360-6115.1738,9008,2809,4301,8685.691.3863.25135テクノロジーサービス-10.67-11.55-7.690.56-6.49372382372383406370377377385404
ジャパン・ 9287-1.4874,20073,100-1,1001,1192.346,3692,0242,35732,59024.640.872,966.800金融-14.00-14.50-14.50-9.08-4.1974,54076,20581,22683,20585,85974,41476,61579,74282,25984,795
シンシア 7782-1.32450448-651.3420,6005,7604,5602,84611.531.1839.0457ヘルステクノロジー-16.73-15.47-10.76-2.82-1.75452454470490518452456469487507
ユーピーア 7065-1.251,2891,262-16312.2233,60021,85018,8639,78914.081.1589.61223非エネルギー鉱物-39.62-43.43-19.57-7.88-4.541,2791,3091,3661,4441,7521,2801,3101,3671,4771,642
マクアケ 4479-1.21575571-7132.6535,80025,56023,0877,3430.001.41-14.89191テクノロジーサービス-8.93-11.88-19.12-9.51-5.46578600622676717579596624660759
ウエルシア 3141-1.191,9831,951-24321.721,036,400776,830773,987411,61515.281.70127.9215,286小売業-21.41-23.51-20.06-9.11-2.861,9732,0162,1512,3682,4331,9732,0252,1412,2712,419
イーエムシ 4820-1.17597592-7131.1861,50073,830129,21042,63820.752.0428.62811テクノロジーサービス-16.27-17.55-13.58-6.62-3.11603620627669690602617632655691
ハウス食品 2810-1.142,8592,826-33281.19224,600215,430165,367284,95415.670.94180.316,543非耐久消費財-10.16-10.90-8.11-3.34-1.452,8462,8772,9423,0233,1112,8462,8762,9323,0003,050
ユナイテッ 3222-1.06852842-9101.19591,100331,690276,497109,189107.430.727.857,192小売業-17.53-17.77-14.69-3.99-4.21857870878931984855868887921969
広島電鉄 9033-0.95737730-761.2341,30011,9108,73722,37933.800.5521.602,180交通・輸送-5.44-4.95-4.70-2.41-3.05742743745757769739743747754767
LINK- 4446-0.84592587-5111.3712,40011,11014,5938,39031.863.6718.50136テクノロジーサービス-21.84-20.14-6.83-11.20-1.18589608618638685589602617641695
ログリー 6579-0.84475471-4111.495,4004,7904,7231,7370.002.65-12.8042商業サービス-19.49-22.02-12.29-5.61-3.09481493495527572479489501525574
HPCシス 6597-0.811,2261,220-10441.9960,00060,18060,2135,26514.402.2785.50119テクノロジーサービス-43.28-43.28-47.09-18.94-8.891,2371,3241,5921,9541,9041,2441,3371,5581,7591,886
マツモト 7901-0.791,5121,500-12540.877,6005,4109,2531,7240.001.16-76.590商業サービス-54.82-55.69-25.22-9.58-5.061,5411,5801,6192,0582,6031,5321,5741,7031,9952,377
LIB W 1431-0.71707700-581.0041,900113,83054,62716,40974.754.679.36302工業サービス-8.02-8.26-4.63-4.37-1.82703721726742764705717726738755
IFREE 1465-0.632,8242,835-18351.2723728500.000.000.000その他-22.65-20.48-8.55-5.12-1.432,8802,9743,0303,2003,6172,8782,9573,0443,2193,569
アドヴァン 7463-0.62977967-6163.7174,90036,56040,89033,9733.470.70279.04248流通サービス-9.71-8.86-11.37-1.93-1.439759711,0081,0771,0619739771,0061,0351,038
シンカ 149A-0.50791791-4402.8224,00037,27017,11700.000.000.000テクノロジーサービス-52.66-52.66-31.87-14.58-8.668128669340080986194700
IFREE 2842-0.2218,39018,355-401560.221,2613,9343,66600.000.000.000その他-17.28-18.57-10.96-7.23-1.6618,55018,78419,60120,05321,58518,50318,83719,40320,10821,458
日本製紙 3863-0.21934931-2151.19743,800667,980645,637107,7934.720.23197.1315,557素材産業-26.64-27.77-17.97-3.92-3.029409581,0031,0821,2019399581,0041,0711,129
NEXT  2037-0.192,6952,679-5331.0155838560000.000.000.000その他-24.96-24.00-11.14-4.83-2.152,7042,7582,7802,9763,2732,7002,7422,8102,9583,209
ナイル 5618-0.14676689-1272.2210,10010,13017,9875,8900.004.550.00238商業サービス-33.24-31.44-33.30-18.27-1.1569871181894806947228008860
福留ハム 2291-0.141,4321,430-240.147,1005,9803,5334,77931.812.0144.95349非耐久消費財-3.05-3.64-3.12-1.65-0.211,4321,4431,4551,4811,4821,4321,4411,4551,4681,481
ヒラキ 3059-0.11923922-150.654,00010,3104,5434,4960.000.61-3.11250小売業-7.98-7.98-6.96-4.55-2.74931950964981991930946961974985
IFREE 2249-0.0819,20019,100-152730.522,2538591,89900.000.000.0000-26.25-26.78-12.53-8.70-1.6719,31819,57920,57821,31924,55819,25619,64120,39921,58723,953
IFREE 2238-0.037,2307,223-2530.143209192,17400.000.000.000その他-13.86-14.10-6.27-3.96-1.077,2637,3167,4947,6208,1477,2527,3267,4607,6628,031
構造計画研 208A0.004,0104,010001.004,3000000.000.000.000工業サービス-1.35-1.35-1.35-1.35-1.354,03500004,0350000
パレモ 27780.00162162031.24164,000139,90077,7901,9329.871.4125.72135小売業-7.43-6.36-6.90-6.36-7.43164170170171179165169170173178
ダントーホ 53370.006646440333.7527,60043,59041,94021,0630.002.55-21.03199製造加工-29.46-35.60-42.45-22.60-17.12671755777870903672737790841842
キムラタン 81070.001718015.88205,100251,020996,7604,440104.354.680.1720非耐久消費財-5.260.000.005.885.8818171718181817171818
日経平均ベ 15800.131,5661,5682200.83371,250169,159118,02600.000.000.000その他-21.48-20.61-5.08-5.85-3.241,5871,6351,6561,6601,8281,5841,6241,6491,6961,815
ライスカレ 195A0.161,2561,258202.2426,300463,000000.000.000.000テクノロジーサービス-19.36-19.36-19.36-19.36-4.841,27200001,2780000
NEXT  15710.17591591181.022,898,2751,744,0961,477,77200.000.000.000その他-21.51-20.67-4.98-6.04-3.43598617625626689597613622639684
IFREE 14560.202,5262,5335330.8745,083128,11796,08800.000.000.000その他-21.46-20.60-4.99-5.84-3.282,5622,6412,6752,6802,9522,5592,6242,6642,7392,930
ハンズマン 76360.238808832110.575,20012,03012,44312,55616.950.7252.08176小売業-6.26-7.05-8.02-5.16-2.97891906927950978891907924944971
日経平均ベ 13600.31319320191.8030,709,53033,391,45627,193,63700.000.000.000その他-39.36-37.58-10.12-11.36-6.38327348357359443326343354377440
楽天ETF 14590.385245282151.929,648,00912,102,42810,639,47700.000.000.000その他-39.17-37.51-9.90-11.41-6.38540573589592730538566584622726
NEXT  20390.478538614100.9440,58575,66471,92200.000.000.000その他-23.67-24.07-6.92-11.96-1.948618949159511,0158638889149521,032
TOPIX 15690.521,2461,2527151.0135,61038,81536,22300.000.000.000その他-20.51-19.49-6.95-4.21-2.721,2601,2991,3131,3371,4541,2601,2901,3121,3541,447
IFREE 13660.59338340292.091,302,1631,897,4131,432,21500.000.000.000その他-39.29-37.38-10.05-11.23-6.08348369379382471347365377401468
IFREE 14570.602,9762,99418340.915,42324,44020,36600.000.000.000その他-20.48-19.41-7.02-4.04-2.793,0113,1063,1403,1953,4743,0123,0833,1373,2353,459
NEXT  13570.77130131142.3361,318,87761,250,50753,675,70900.000.000.000その他-38.79-37.32-10.27-11.49-6.43134142146147181133140145154180
IFREE 13680.814924974122.04126,764118,038101,46200.000.000.000その他-37.33-35.71-14.31-8.81-6.23504537549570681504529549587682
TOPIX 13561.15340344492.012,054,2201,774,8091,303,46900.000.000.000その他-37.07-35.42-13.74-8.14-5.23348371379393469348365379405470
JPX日経 14691.206026077152.836,4006,9794,97600.000.000.000その他-39.09-37.70-14.46-7.97-4.80616653671703849616645671723848
NEXT  14721.2124625031114.2318,7334,6502,46900.000.000.000その他-38.57-37.34-15.82-8.09-8.09253270276289349254266277298348
アンジェス 45632.274545122.27607,9001,601,4801,079,19010,4440.000.34-32.52145ヘルステクノロジー-37.50-43.75-27.420.00-4.2644454657694445485572
ENECH 416911.11175200204018.298,250,3004,988,7102,128,6606,2720.002.69-40.940テクノロジーサービス-80.12-80.69-64.16-61.54-52.61227448468685869245396491627798
タイトルとURLをコピーしました