52週安値更新 2024.08.02

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
イー・ロジ 9327-16.62390326-652319.9452,60016,76029,4371,4650.00-1.15-667.12279交通・輸送-48.98-33.60-49.46-28.51-16.41378422449530570372412454495530
スパイダー 4192-14.70455412-711917.80578,800124,730144,10317,0240.004.27-11.67176テクノロジーサービス-43.48-38.42-33.97-20.16-16.43478496505580613466493518558601
COCOL 137A-14.581,2751,166-1997918.3938,30015,73015,34000.000.000.000テクノロジーサービス-70.78-70.78-22.93-31.37-15.631,3671,4851,5061,59601,3321,4531,5281,6400
FABER 220A-13.91924860-139016.16906,6000000.000.000.000テクノロジーサービス-27.73-27.73-27.73-27.73-27.730000000000
ファイズホ 9325-13.91907910-1474523.92197,30048,02031,21711,33011.452.9779.60644商業サービス-22.68-28.85-19.40-16.05-12.081,0331,0821,0671,1081,1231,0121,0621,0791,1001,118
イタミアー 168A-13.581,2791,120-1765516.7620,8005,42015,97000.000.000.000商業サービス-44.00-44.00-17.65-24.43-12.501,2651,3121,354001,2421,3061,35000
TDSE 7046-13.551,5901,461-2296816.5519,2004,3303,4973,47615.471.4694.87145テクノロジーサービス-23.59-23.39-17.41-21.91-21.961,7641,8901,8481,8821,9541,7051,8441,8631,8941,958
寿スピリッ 2222-13.421,5901,594-2477422.573,461,6001,139,690859,180286,56322.907.0469.611,636非耐久消費財-24.99-20.50-2.89-14.51-18.301,8521,9421,8641,8211,9671,8051,9041,8791,8791,919
GLOBE 5575-13.381,1811,075-1665818.0843,50019,14016,5206,28823.698.7145.380テクノロジーサービス-10.49-23.70-27.90-26.12-14.681,2251,3311,3801,3771,3921,2011,3041,3611,3961,569
HEART 219A-13.291,2051,201-184018.27457,6000000.000.000.000ヘルステクノロジー-22.42-22.42-22.42-22.42-22.420000000000
SPEEE 4499-13.051,3101,186-1786715.1193,70034,81028,80314,5620.002.46-138.39498商業サービス-37.97-37.02-28.34-18.49-14.491,3621,4391,4301,5501,8121,3301,4121,4591,5711,769
SOLIZ 5871-12.941,9371,769-26311016.1151,90024,46020,82710,5690.001.100.001,969製造加工-12.43-12.43-31.73-24.72-14.212,0352,2222,2512,50601,9902,1712,3112,5870
D&Mカン 189A-12.91881789-1177019.21160,20058,080246,01300.000.000.000医療サービス-39.68-39.68-39.68-27.21-12.72892970000877955000
リニューア 9522-12.78647621-913616.72508,300148,380144,52321,29941.471.7215.53297公益事業-46.56-49.10-32.43-23.90-16.76721783883928972703777849908932
サスメド 4263-12.67501455-662218.41351,70094,21079,9408,7320.001.55-21.5633ヘルステクノロジー-65.92-32.39-17.12-22.75-16.51529564567553824514554566619784
ユニバーサ 6425-12.541,2571,283-1846119.952,161,200642,350424,097113,6693.440.26373.536,983製造加工-43.97-39.05-23.40-17.91-15.811,4681,5121,5571,6691,8851,4331,5051,5631,6671,838
マツモト 7901-12.471,2251,151-1647214.8514,90026,22011,7801,4990.000.89-76.61181商業サービス-65.33-58.94-30.91-26.22-25.261,3261,4371,5291,7852,4101,2991,4211,5521,8152,213
グリッド 5582-12.451,8031,680-23911614.2373,10025,41031,2139,059244.736.508.310テクノロジーサービス-48.47-46.75-40.87-31.01-18.411,9472,1562,4472,7733,0051,9002,1362,3992,6832,956
カウリス 153A-12.441,5061,471-20910515.86125,90048,92044,72010,6300.000.000.000テクノロジーサービス-48.83-48.83-51.05-31.58-18.501,7151,9062,027001,6741,8702,11200
ダイレクト 7354-12.39206191-271014.74941,500371,970214,44310,3600.000.67-6.731,014商業サービス-56.69-55.68-23.90-22.36-19.41222239239256336216234243273388
ヒューマン 5621-12.35940873-1236014.09175,10067,50045,3579,5550.002.150.00306テクノロジーサービス-34.11-35.09-20.78-30.82-16.301,0131,1331,2091,23609901,1051,1731,2390
コロンビア 146A-12.312,9902,806-39417414.2499,60054,11038,71311,1050.001.310.0047金融-25.07-25.07-25.77-27.49-17.103,2023,5543,824003,1413,4893,70900
アプリック 3727-12.18152137-19515.56252,30088,83061,0803,45618.041.197.6549テクノロジーサービス-24.73-23.03-19.41-18.45-14.38156164167170180153162166170173
雨風太陽 5616-12.14712637-883415.8144,7009,84041,1331,7510.003.330.0039小売業-64.07-56.96-43.73-23.25-14.1571876179394707057568259710
G?HAN 6561-12.001,4021,320-1804616.1082,10021,48022,09718,83213.608.9597.60290消費者サービス-22.58-26.63-20.58-16.51-14.341,4941,5281,5421,6011,6541,4611,5221,5521,5961,656
ネクスグル 6634-11.90124111-15416.67667,600126,630110,5134,7870.001.02-34.820小売業-21.83-17.16-37.99-12.60-12.60124127127136139122126129133139
東京通信グ 7359-11.66444409-541913.48162,60040,65041,0074,6640.004.24-21.37128テクノロジーサービス-44.35-38.22-24.12-14.79-15.84471492494517630458483497536629
ワイエイシ 6298-11.661,9711,856-2459413.81306,600158,340150,92719,18112.101.00154.22819製造加工-17.25-22.86-19.30-26.47-16.022,1212,3932,4172,3972,3912,0762,3002,3822,3982,410
ジャパンM 9236-11.481,5181,504-1958817.8244,40015,03014,6132,5540.003.470.0029金融-51.17-60.83-22.87-15.03-14.591,6961,8091,8172,04701,6671,7811,8802,0810
三ッ星 5820-11.461,2401,151-1497413.1448,70023,09021,4504,78332.030.6035.93318製造加工-45.89-44.21-29.99-25.26-10.501,2941,3931,5141,6061,8891,2711,3881,4981,6221,781
ライスカレ 195A-11.381,1051,051-1358212.95107,80052,530195,97700.000.000.000テクノロジーサービス-32.63-32.63-32.63-17.24-16.591,2061,2220001,1741,235000
オープンワ 5139-11.31521486-623014.17434,800119,16088,24711,64130.001.8016.32100テクノロジーサービス-39.85-47.12-23.58-18.59-18.32571620596632746554601613651759
LTS 6560-11.201,9151,792-2267313.1255,10022,70014,6208,96715.392.26119.39965商業サービス-38.88-37.56-24.71-15.35-10.582,0212,0762,0902,2162,6131,9732,0562,1172,2602,514
ARアドバ 5578-11.171,6201,519-1918013.9216,1007,2806,0005,68224.252.8475.04521テクノロジーサービス-28.45-32.82-20.89-23.97-17.401,7501,8961,9082,0362,1491,7061,8491,9182,0222,180
FUSIC 5256-11.082,8902,801-34912516.416,7003,1302,1874,00125.554.36114.0291テクノロジーサービス-21.76-32.10-19.51-19.63-15.253,1663,4213,4463,5223,7963,1073,3413,4363,5523,845
アイ・アー 6035-11.04979911-1133612.40319,400108,51079,05718,19021.213.0142.95172商業サービス-39.67-42.81-24.46-24.34-14.541,0231,1221,1831,2121,3341,0051,0981,1601,2271,384
RAKUM 4060-11.03900847-1054913.33267,90077,95058,0405,50626.863.5835.5196テクノロジーサービス-25.44-31.25-17.93-25.90-15.059661,0361,0861,1291,1439421,0211,0731,1081,121
FOOD  3563-10.972,5252,324-2877714.106,172,8001,919,5401,452,310303,01023.473.7799.867,134消費者サービス-18.80-21.80-22.01-13.02-8.542,5502,6262,6792,8442,8352,5152,6082,6902,7712,828
ビープラッ 4381-10.94796749-922918.9526,0009,7505,4002,0570.003.24-40.3566テクノロジーサービス-43.47-51.77-15.56-21.16-15.658288979009171,1478198789049741,158
クリーマ 4017-10.92289261-321413.1398,20030,59031,9901,97322.511.7611.7480小売業-10.92-15.26-21.39-28.88-13.29291321340337316286313330332344
TBグルー 6775-10.90153139-17515.56345,20071,27069,8902,1500.002.38-17.89130電子テクノロジー-30.15-20.57-24.86-15.24-10.90153157161173191151157163172187
VERIT 130A-10.87838787-965614.08110,00044,41064,76000.000.000.000ヘルステクノロジー-60.67-60.67-56.69-22.99-13.898919541,0521,33608729511,0931,4150
ハンモック 173A-10.861,2241,141-1394613.9853,50013,68016,68300.000.000.000テクノロジーサービス-47.18-47.18-32.53-17.20-15.731,2701,3481,359001,2511,3291,40200
テラプロー 6627-10.743,7953,575-43024912.03162,900108,920104,87336,4348.390.95426.331,010商業サービス-43.52-50.89-32.29-23.45-9.724,0254,5244,5875,1835,5933,9494,3494,6575,0005,045
トピー工業 7231-10.712,1502,009-2416312.50235,20078,08055,70352,4289.810.33204.855,621製造加工-21.43-31.90-23.12-19.09-11.152,2382,3422,4062,5462,6252,1962,3172,4072,4952,502
内海造船 7018-10.714,0153,835-46021712.4343,10015,03014,7337,2812.870.671,333.93628製造加工-19.69-30.90-4.48-27.50-17.354,4084,9374,9854,7724,8574,3154,7804,8764,8304,602
ジェノバ 5570-10.64724655-782511.9163,20017,06025,29710,12920.092.8833.5016テクノロジーサービス-32.26-31.77-18.73-20.22-13.70727774757777839716757767792867
三共生興 8018-10.64650588-702111.90147,00068,87047,34325,92910.610.4955.440素材産業-17.76-21.29-21.50-19.89-12.37659702722737744647691715728721
ディー・エ 3686-10.60146135-16613.53630,700214,970197,4776,4200.002.01-12.25125テクノロジーサービス-30.77-25.82-12.90-20.59-12.34149157162165186147156161168187
ヒーハイス 6433-10.55247229-27912.7870,90019,87017,5401,5780.000.47-35.4494製造加工-8.40-13.26-9.49-9.13-12.26260261252254255252258256255254
JDSC 4418-10.50664631-742911.73215,20077,850106,4209,7100.002.33-6.3763テクノロジーサービス-17.73-6.93-25.85-9.34-13.09704713735803824690713739776821
ビューティ 3041-10.43576524-611714.0422,0008,8309,2832,36924.073.8921.77227素材産業-50.24-47.70-28.51-14.66-13.53587606616688860576602631700787
データホラ 3628-10.41550508-592411.6118,70010,5108,1777,1650.001.62-48.20380テクノロジーサービス-38.87-39.23-31.17-15.61-9.77552589613674795547581617696940
マテリアル 156A-10.40819767-893812.93148,70072,54099,6838,4550.005.290.00260商業サービス-29.31-29.31-15.06-23.61-14.788649279250084490492600
ジェイフロ 2934-10.391,4501,346-15616712.85127,300177,46089,7737,7160.002.55-360.82255流通サービス-68.62-64.76-44.33-57.61-6.721,4722,2192,5202,6723,4071,4772,0052,4052,7173,069
セカンドサ 5028-10.34397364-421615.6756,40017,22018,1533,20567.414.595.7444テクノロジーサービス-35.12-39.93-27.92-17.65-12.29402427430493519397421442472496
工藤建設 1764-10.342,4652,211-2558814.487,8002,3101,6372,81515.030.59147.14672耐久消費財-9.64-14.17-19.39-17.13-14.962,4772,5502,7292,7042,6062,4282,5612,6502,6642,619
タカトリ 6338-10.332,8422,683-30912211.52133,20058,38043,18016,3375.851.79458.55198電子テクノロジー-36.12-39.91-32.59-27.09-14.143,0063,3683,5413,7704,2622,9563,2753,5153,7774,154
イビデン 4062-10.305,2495,061-58126312.864,532,9002,059,1201,853,857787,67122.521.43225.4411,375電子テクノロジー-32.54-31.39-13.46-22.50-13.845,6676,3536,4116,2586,8195,5846,1446,3036,4326,625
ダイヤHD 6699-10.26631577-661911.63104,30032,39024,3075,3220.000.48-226.563,751製造加工-16.50-15.27-26.50-18.62-11.37644676693711715630667689702739
インテグル 192A-10.233,8803,730-42547611.39123,90099,110514,01700.000.000.000商業サービス-37.21-37.21-37.21-39.45-17.484,2765,1570004,1995,095000
キャスター 9331-10.211,1231,055-1204614.4117,2005,12014,0732,3040.001.94-6.68357商業サービス-33.14-21.50-20.20-12.81-8.971,1561,1921,2411,2681,3621,1371,1851,2261,2761,368
TOA 6809-10.211,009950-1083011.37117,10059,69046,50334,01015.080.6163.023,025電子テクノロジー-9.09-17.75-20.57-13.95-8.741,0491,0611,0771,1031,0891,0281,0591,0771,0871,072
ディジタル 3652-10.202,1602,026-2309212.2482,90022,83018,6907,10319.241.84105.3363電子テクノロジー-21.32-27.38-29.60-21.14-14.332,2552,4392,4672,8532,7762,2242,3942,5182,6622,740
ソフトクリ 3371-10.121,6271,572-1774911.2671,20026,23023,62346,72612.212.07129.82963テクノロジーサービス-8.50-7.26-15.26-19.38-13.291,7441,8611,9371,9041,8291,7171,8361,8911,8871,851
ランディッ 2981-10.082,2802,060-2316514.5526,1005,4403,4576,4907.440.82279.26102金融-13.12-16.19-13.12-13.30-14.382,3172,4072,3742,3892,5042,2692,3722,3842,4102,510
ヤマエグル 7130-10.042,1712,043-2287913.55279,700108,420103,69762,8765.900.63346.286,001非耐久消費財-46.52-37.14-20.84-17.95-9.202,2442,3332,3772,5182,9602,2072,3102,3972,5482,713
ソケッツ 3634-10.04815735-822211.1613,7004,2002,9772,0040.002.55-40.8861テクノロジーサービス-18.87-24.62-28.43-16.48-12.29808854890975975797844889932957
アグロ カ 4955-10.001,1121,017-1134111.8019,40019,02012,16014,00224.250.6241.93308素材産業-34.26-22.37-13.89-17.25-13.591,1311,1901,1911,1841,2781,1131,1761,1891,2101,271
ナルネット 5870-10.00650621-692913.1178,50028,81031,5073,6790.001.010.0095消費者サービス-24.73-37.78-22.86-14.46-8.0068370169576106716947137670
アステリア 3853-9.98518487-542011.09162,00067,27089,0779,0800.001.47-290.77128テクノロジーサービス-22.94-16.47-16.75-13.50-13.04552562554588625537558565584622
GFA 8783-9.97325307-342111.80165,30089,620147,1333,4840.0014.29-426.72331金融-26.90-23.25-44.38-19.21-12.78345364405478467337364403442512
INCLU 7078-9.97580551-612611.4896,90035,55036,4776,13817.901.9531.36210商業サービス-43.14-42.84-13.36-20.83-15.36626682676686814612661678712781
テクミラホ 3627-9.92367336-37911.01124,30046,78049,3934,58034.930.639.70522テクノロジーサービス-27.74-24.49-15.15-15.15-10.64372385391408431365381391405419
アイドマ・ 7373-9.911,4221,346-1485611.99149,00059,98054,94322,76320.953.8766.30292商業サービス-22.55-36.78-22.51-21.61-10.511,5091,5841,6701,6951,7771,4741,5711,6441,7071,881
HPCシス 6597-9.901,0511,001-1104210.99140,90048,35053,1934,75611.811.8685.50119テクノロジーサービス-53.46-49.27-51.88-19.27-14.371,1261,1971,3111,7511,8601,1031,1931,3591,5801,766
イーディー 7794-9.90950883-974311.11230,600100,60080,33012,8920.002.39-8.4862電子テクノロジー-51.46-41.79-19.95-23.81-14.779821,0881,1181,1461,2979701,0611,1081,1761,395
BTM 5247-9.891,5211,430-1575810.983,3001,6201,4572,24319.063.3578.49172テクノロジーサービス-28.28-22.91-12.96-13.60-9.781,5631,6251,6581,7252,0261,5401,6081,6571,7752,153
JMC 5704-9.87608557-612513.81111,70033,69039,7473,4598.361.0768.97148製造加工-53.11-56.14-27.19-8.24-10.88615630637701926604626652723807
サイフュー 4892-9.87645612-673412.60262,20092,680246,4005,5210.001.51-82.2621ヘルステクノロジー-17.96-14.17-12.20-16.16-14.41684740735727742673721730736785
AEROE 7409-9.852,7002,471-27010012.8030,9007,6706,21310,49020.695.64132.3685電子テクノロジー-26.35-15.69-20.16-15.87-12.252,7152,7642,8062,9503,1392,6722,7602,8272,9493,321
グリーンモ 157A-9.84851797-874711.1989,70092,36048,4232,8200.003.970.0037テクノロジーサービス-53.12-53.12-25.93-21.86-13.378969741,007008789551,00800
シンクロ・ 3963-9.78475443-481710.84198,80090,61066,02013,17416.832.7726.39187テクノロジーサービス-31.42-31.21-20.32-16.26-10.87490510523550601480505523549571
日本金銭機 6418-9.73949891-963710.77461,700203,900302,98029,2847.860.87113.36564製造加工-32.60-40.20-32.14-30.17-8.149771,0431,1881,2411,2519621,0521,1501,2091,217
AI IN 4488-9.714,2704,045-43517511.0355,70022,52022,57017,44529.743.22136.05121テクノロジーサービス-36.00-45.26-34.01-13.94-11.684,4424,7474,8105,7926,2564,3834,6654,9935,5135,796
SHIFT 3697-9.6610,2059,725-1,04083910.76991,300828,1001,006,783189,83430.805.87316.208,423テクノロジーサービス-72.09-63.42-33.32-31.75-12.7411,00312,30114,02616,81423,45410,73212,04313,91916,83020,477
トランザク 5258-9.66438421-451910.69472,500213,770206,36717,21826.841.4415.85362テクノロジーサービス-36.21-37.16-12.11-17.93-14.26469501512525619461493510546689
カドス・コ 211A-9.662,2132,180-233013.5559,20050,590000.000.000.000工業サービス-32.09-32.09-32.09-32.09-17.952,48900002,4380000
イオレ 2334-9.64630600-643210.6754,50038,48023,1531,75943.731.9813.88112商業サービス-45.40-41.52-20.42-10.18-8.68666670685738970653671692770944
アドウェイ 2489-9.63338319-341310.66225,700134,27084,64713,65927.440.8711.631,024商業サービス-36.07-37.33-27.33-21.23-22.00373401399415463362393403421462
GRCS 9250-9.541,5801,450-1536110.558,4002,5007,3872,1650.0010.77-90.09202テクノロジーサービス-16.47-15.11-25.22-26.17-11.151,6001,7021,7471,7941,7931,5761,6811,7431,7851,925
KHネオケ 4189-9.532,0711,964-2075210.54570,000273,660225,20780,54310.241.14191.76831素材産業-12.90-14.50-17.03-13.48-10.892,1662,2162,2412,2762,2772,1252,2032,2382,2592,284
ダブル・ス 6619-9.51455428-452011.032,312,1001,018,8801,204,16726,1220.000.440.001,508素材産業-51.58-42.40-18.01-14.91-9.51467496497518691461487504555689
ジャパンマ 6055-9.441,8401,774-1858110.87362,900299,700297,947201,03432.073.8355.311,540素材産業-25.62-30.59-22.12-17.57-8.601,9492,0862,0452,1872,3221,9162,0342,0912,1722,249
ISPAC 9348-9.40556530-552710.801,542,2001,349,380877,04054,5000.005.07-29.24282電子テクノロジー-41.69-53.01-30.72-27.40-13.11590660705760858580645698767915
AVILE 5591-9.341,3011,252-1298310.3074,20043,02043,3738,3600.0018.220.0054テクノロジーサービス-51.90-39.55-39.95-26.70-17.691,4261,5451,7552,0642,2051,3951,5401,7271,9312,169
イシン 143A-9.33951884-914611.4318,60012,44010,2671,8690.001.720.0089テクノロジーサービス-18.15-18.15-42.78-22.39-12.399711,0471,099009611,0351,14100
エキサイト 5571-9.29883810-831910.2525,1008,2207,4504,4009.971.1081.22177テクノロジーサービス-7.95-7.95-21.51-12.90-8.58878893940990964866895929955990
ムラキ 7477-9.221,3241,260-1283910.162,2001,4601,1731,97014.200.6888.73136流通サービス-30.58-29.92-16.67-10.32-10.571,3541,3901,3871,4541,6961,3461,3821,4081,4781,562
ソラコム 147A-9.191,2501,166-1186212.83352,200152,820191,36055,4960.006.000.00150テクノロジーサービス-25.40-25.40-42.84-19.59-13.051,2711,3711,415001,2601,3551,45700
タイトルとURLをコピーしました