52週安値更新 2024.07.10

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
ダントーホ 5337-9.02615555-553510.81178,20071,40041,57019,9510.002.19-21.03199製造加工-39.21-48.28-26.97-31.31-20.60619723766861899614701768827835
シンカ 149A-4.15763739-32387.8348,10028,72018,83000.000.000.000テクノロジーサービス-55.77-55.77-34.31-22.21-10.537768409190077483692700
MFS 196A-4.01325311-13345.86235,800464,910000.000.000.000テクノロジーサービス-15.49-15.49-15.49-15.49-11.6533200003290000
ライスカレ 195A-3.421,2011,158-41895.4768,80098,550000.000.000.000テクノロジーサービス-25.77-25.77-25.77-25.77-8.821,22000001,2130000
HPCシス 6597-3.281,2381,209-41423.9065,20059,48056,8535,35114.272.2585.50119テクノロジーサービス-43.79-40.88-46.97-15.45-2.501,2301,2951,5351,9341,8971,2331,3101,5211,7291,867
アクアライ 6173-3.26426416-14163.6111,10014,5908,3301,5880.004.48-64.5367工業サービス-25.71-28.15-20.46-12.05-9.57435454475498539432452472495520
マイクロア 9553-3.16378368-12154.90307,100261,650197,10010,46527.693.2514.03330テクノロジーサービス-41.12-47.80-21.54-19.83-4.42378408425476564377402429483588
AVILE 5591-3.131,5601,514-49824.0654,50040,32052,9739,4560.0022.030.0054テクノロジーサービス-41.84-42.43-33.01-25.20-11.361,5801,6741,9602,25701,5781,7061,9102,0820
JPX日経 1469-2.84602585-17178.2254,97011,7176,98700.000.000.000その他-41.34-34.97-16.43-11.46-5.49600644663696842601632663716840
ナイル 5618-2.61690671-18265.0232,70012,03018,5005,8820.004.430.00238商業サービス-34.98-28.77-32.56-10.41-4.1468670180093506857127878740
東京個別指 4745-2.45408398-1053.02150,40041,36036,29322,15122.532.5717.67582商業サービス-11.36-11.95-3.40-1.97-4.33410412410419446408412413422442
ウエストホ 1407-2.442,3582,322-58864.52467,600295,620246,12396,75513.833.01167.93375公益事業-21.18-21.90-16.20-19.07-6.972,3872,5732,7212,7762,9782,3852,5442,6722,7742,904
NEXT  1357-2.36126124-343.2361,480,46061,821,41654,153,53500.000.000.000その他-42.06-33.33-15.07-15.07-8.82129140144146179129137143153179
アルメディ 7859-2.34384375-9163.50668,700399,600458,4777,9473.031.03123.71310製造加工-47.63-52.71-63.05-6.25-4.58388392505794743384403515642677
豆蔵デジタ 202A-1.891,3831,347-2606.03543,3003,441,290000.000.000.000テクノロジーサービス-0.07-0.07-0.07-0.07-7.741,36000001,3740000
ジー・スリ 3647-1.89106104-234.95155,80045,87032,9101,9410.001.14-31.7313工業サービス-28.28-27.78-19.38-7.14-4.59107110115120134107110115121136
アール・エ 4664-1.82551538-10154.2821,10042,83016,9431,5756.400.7684.13401商業サービス-25.48-27.40-23.47-19.82-5.61552621654675708553604642666675
マクアケ 4479-1.73581569-10132.8327,40027,05022,4137,3560.001.41-14.89191テクノロジーサービス-9.25-12.73-21.08-7.48-2.07576593616672711576591618655753
LINK- 4446-1.71583575-10102.0936,20013,42015,1038,29131.213.5918.50136テクノロジーサービス-23.44-20.69-8.87-11.54-2.38585597616636680583597613637692
KIYOラ 7353-1.63488484-8122.0738,90013,96011,9903,36022.693.0421.4983テクノロジーサービス-46.81-44.62-15.38-4.35-4.91497506511560760495505524589695
マネーパー 8732-1.61248244-442.05139,00056,21051,2707,90010.990.5622.2189金融-15.86-17.29-13.78-2.79-4.31248250258274284248251258268275
IFREE 1366-1.53328322-5102.482,123,8341,913,6421,557,47700.000.000.000その他-42.50-33.33-15.04-15.71-8.00334363375379467333356371397464
レアジョブ 6096-1.44418411-6113.4777,60031,14027,7233,9470.002.12-30.40688消費者サービス-52.04-53.66-45.71-4.42-4.20423428490648787420434498605733
楽天ETF 1459-1.38511502-7152.4010,244,52311,774,55611,074,72700.000.000.000その他-42.17-32.98-14.48-15.35-7.89519563582588724518552576616720
メタリアル 6182-1.36954944-13222.3568,80051,95040,51010,30619.166.0549.77157テクノロジーサービス-17.19-17.19-30.33-6.26-4.659679901,0201,2171,2259639901,0441,1281,215
スカラ 4845-1.33676667-981.81121,700148,000117,32711,9970.001.48-119.77648テクノロジーサービス-9.25-11.30-9.25-6.32-3.33681701707717737678695706717728
モリテック 5986-1.32228225-332.6899,00051,66038,7135,10816.140.3613.94734流通サービス-19.06-23.47-10.36-2.17-3.85230231234243267229231235244260
ハンズマン 7636-1.28864850-11121.7730,20017,25015,05012,27116.320.6952.08176小売業-9.77-13.00-12.10-5.56-5.56871901921947976869895917939968
リョービ 5851-1.262,2142,197-28482.44227,900165,660165,16372,0206.480.47338.977,497製造加工-17.56-23.72-21.81-7.53-3.602,2532,2972,4632,6082,7162,2372,3072,4302,5382,536
IFREE 1368-1.21494488-6121.84167,322126,173111,82600.000.000.000その他-38.46-30.98-14.69-10.95-3.17495530544565676496520543582677
日経平均ベ 1360-1.20310304-492.3042,860,28034,925,80229,532,05700.000.000.000その他-42.34-33.09-14.60-15.29-8.04314341353356439314335349373437
パルグルー 2726-1.171,6451,610-19422.88569,300450,660312,880146,93210.942.20147.203,804小売業-33.47-26.75-21.08-11.64-5.571,6461,7451,7962,0452,1101,6461,7291,8271,9501,993
JMC 5704-1.16610597-7133.0440,80025,54023,1903,3818.961.1568.97148製造加工-49.75-47.86-20.72-11.16-1.65603615671738982603620669756837
TOPIX 1356-1.09341337-481.812,716,9602,114,5271,474,43900.000.000.000その他-38.35-30.67-14.42-10.56-3.63342366375389466343359374401466
イーエムシ 4820-1.01596587-6122.23131,30082,040125,94042,21120.582.0228.62811テクノロジーサービス-16.97-19.92-13.68-5.32-3.77591615623666687592609627651688
LIB W 1431-1.00700693-781.0159,60072,19056,40316,29274.004.629.36302工業サービス-8.94-9.88-5.84-5.46-1.14700716725739762699712723736753
IFREE 1466-0.81614610-5223.174,5463,9454,74500.000.000.000その他-40.78-32.60-17.01-10.29-3.48620664685717864621652683737862
ピックルス 2935-0.801,1281,118-9171.0818,10020,04014,02014,01714.110.7681.29439非耐久消費財-8.44-9.47-4.28-4.28-2.101,1361,1661,1681,1771,1961,1341,1581,1681,1781,186
NEXT  1571-0.69583577-481.392,595,5762,139,9041,600,23800.000.000.000その他-23.37-17.69-7.38-7.97-4.15586611621623686586605618636681
ステムセル 7096-0.691,6021,590-11341.2614,3008,8008,18716,40552.396.0530.3598ヘルステクノロジー-25.84-23.67-13.02-2.81-3.871,6181,6401,7151,7972,0041,6141,6461,7041,8051,977
ジャパンク 7135-0.68150147-132.0441,90053,94053,7205,5260.000.89-107.48377小売業-10.37-12.50-8.13-5.16-4.55150155156159173149154156161179
日経平均ベ 1580-0.651,5451,531-10201.08106,260175,366132,20300.000.000.000その他-23.36-17.74-7.55-7.83-4.011,5551,6201,6481,6541,8211,5551,6041,6381,6871,807
IFREE 1456-0.642,4942,471-16331.09229,340181,114119,10600.000.000.000その他-23.38-17.77-7.56-7.90-4.082,5112,6162,6612,6702,9392,5102,5902,6452,7252,917
じもとホー 7161-0.61328327-2134.72229,300160,130156,8678,7980.001.62-859.461,418金融-40.00-40.22-40.55-17.63-11.62337359379489498338360398444468
AZ-CO 9090-0.541,1191,114-6321.72244,800280,430291,727151,06316.832.7371.175,037交通・輸送-27.90-28.91-13.37-5.59-2.881,1241,1721,1761,2621,5111,1271,1601,1941,2801,437
TOPIX 1569-0.521,2471,240-7140.859,89032,60935,98900.000.000.000その他-21.27-16.53-7.12-5.52-1.591,2481,2911,3071,3311,4481,2501,2791,3051,3471,441
安永 7271-0.52590577-3102.4331,50024,93018,7536,93910.430.5455.351,714製造加工-9.84-14.14-14.14-3.51-4.47587591610658682585593612640686
ヤーマン 6630-0.49816814-4181.49224,100205,220261,17345,007112.441.787.240耐久消費財-18.84-21.66-16.60-14.94-3.44816844900945984818846891929980
東宝 9602-0.444,5234,503-20962.17930,100534,160511,077798,60617.351.71259.533,617消費者サービス-6.17-10.03-7.10-10.97-4.944,6164,6634,8684,9404,9744,5884,7004,8194,8994,984
ヤマナカ 8190-0.31652649-260.778,20012,7408,27712,47326.320.7124.66841小売業-6.62-6.89-4.98-4.70-0.31651663670676686651660668675683
Iシェアー 2561-0.212,3302,326-5100.435,5063,9237,37700.000.000.000その他-5.37-6.13-4.04-2.06-0.172,3312,3472,3572,3922,4182,3302,3422,3592,3832,416
マツモト 7901-0.141,4851,453-2502.414,2005,7007,9571,6590.001.13-76.590商業サービス-56.23-56.50-28.18-6.14-6.861,4801,5531,6052,0182,5691,4811,5451,6761,9642,350
IFREE 1457-0.132,9782,962-4330.9114,73330,98722,50400.000.000.000その他-21.33-16.45-7.29-5.52-1.922,9803,0843,1243,1823,4612,9833,0553,1193,2203,445
関門海 33720.00262262030.7614,80024,72017,7573,58910.853.9424.15152消費者サービス-14.10-16.56-5.42-5.42-0.76263270277279296263268274281286
バイク王& 33770.00488488061.6519,40024,42012,4976,8150.001.07-42.191,035小売業-16.01-24.34-7.05-4.31-2.40496502508530586493501511534594
フライトソ 37530.00262261061.5414,80013,49023,9532,4680.005.45-11.18111電子テクノロジー-24.13-24.13-15.81-2.97-3.33263267273291323263267275291320
コナカ 74940.00269268051.51188,700163,280142,9538,9220.000.41-16.462,410小売業-33.66-35.11-33.83-5.63-3.60273275307357381272279305337362
キムラタン 81070.001717015.88332,800255,320608,5534,19398.554.420.1720非耐久消費財-10.53-5.56-5.560.000.0018171717181717171818
シークス 76130.161,2581,2742252.49152,300138,750130,43760,1158.310.67153.5211,052流通サービス-12.14-15.07-22.83-2.75-2.001,2761,2991,3591,5011,4881,2761,3001,3631,4291,460
構造計画研 208A0.253,9954,0051000.381,0000000.000.000.000工業サービス-1.48-1.48-1.48-1.48-0.624,00300004,0100000
ログリー 65790.434674702101.291,8005,4004,1531,7120.002.64-12.8042商業サービス-19.66-21.40-13.44-7.11-2.49470488493523568472484497522570
グッドパッ 73510.694354373132.3330,90017,68023,7773,99124.671.0118.08236テクノロジーサービス-27.17-29.86-23.73-8.00-3.74441450475524588440451477516592
NIPPO 91470.817,1707,240581071.37445,200458,780521,560644,93226.080.80277.6274,438交通・輸送-10.60-15.97-6.87-4.66-2.167,2997,3827,5847,7127,8677,2867,4037,5487,6947,796
大本組 17930.932,1572,18020381.076001,4401,66333,20330.520.4671.43787工業サービス-15.73-11.02-13.29-5.63-0.502,1812,2182,3812,4742,4622,1812,2322,3382,4092,419
SGホール 91431.141,3621,37816332.262,917,9001,922,8101,913,823865,21314.811.4993.0152,309交通・輸送-32.44-35.02-25.94-6.16-6.231,4151,4571,5331,7111,8661,4061,4591,5471,6671,800
アストロス 186A1.5985083113918.072,262,6002,090,190074,3230.0013.980.000電子テクノロジー-35.13-35.13-35.13-19.32-11.12855951000854960000
アンジェス 45632.334444122.33383,5001,439,8501,038,66710,2070.000.33-32.52145ヘルステクノロジー-38.89-42.11-25.42-4.350.0044454657684445485571
ライトオン 74452.43371379952.43110,80071,98063,56010,9440.000.89-161.63667小売業-14.06-14.25-7.11-3.811.34376379384398423376379386399431
エルアイイ 58562.633939112.639,600153,160120,7032,8460.001.79-17.98179製造加工-9.30-13.33-7.140.00-2.5039394042433939404144
いなげや 81822.811,1861,20933213.33181,200124,950125,14054,496112.751.0210.722,623小売業-7.00-8.62-17.59-2.58-0.901,1931,2211,2351,2921,3601,1981,2161,2431,2801,324
ユナイテッ 32223.2684285427113.26967,900514,570333,943106,1100.000.73-3.947,192小売業-16.36-17.17-13.21-2.95-1.16843864875926980846861882917965
タイトルとURLをコピーしました