52週高値更新 2022.12.01

52週高値更新 52週高値
52週高値更新
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
BIRDM 706321.773,9153,91570025418.37213,800135,810158,2908,43536.7615.5887.7079商業サービス106.6090.3382.8666.6024.293,4273,0302,6042,3702,0693,4703,0912,7392,4742,203
グローム・ 893814.621,2261,3251698616.57711,500207,350116,2679,56630.161.3738.3462金融7.5556.9955.8837.7347.391,1249899348818771,1501,017957922940
ACCES 481314.178988541062718.011,818,000248,830125,34330,7850.001.15-86.49801テクノロジーサービス20.4530.7818.128.655.82802801782785693807800787767748
高見沢サイ 642410.85851940922217.6360,4008,3503,1933,59814.420.9858.81579電子テクノロジー28.0733.3328.2422.0818.54844794766750728859804776758760
まんだらけ 265210.30890878824416.59922,700146,320146,3505,2008.980.6388.680小売業54.0444.8837.6222.8023.31792739666650619803736690660633
ニーズウェ 39929.32777798682917.252,490,500398,310164,2907,61614.652.0249.870テクノロジーサービス32.5616.5024.6917.011.01759705666655656759716683667659
エスケー化 46288.8339,00041,9003,4001,0998.721,7001,040960104,2129.200.794,183.282,184素材産業10.8525.0710.2610.859.9738,65038,12837,63935,37636,48039,44138,41237,43936,72436,935
シキボウ 31098.6693895476148.48803,900109,09062,2809,95225.080.3235.012,230素材産業4.384.266.1213.039.66893866866884888901873871878890
ファブリカ 41937.463,8704,0352801698.0282,30052,37029,47719,70726.727.81154.23163テクノロジーサービス55.9150.2231.4316.4518.333,7963,5513,4483,2272,8913,8053,5943,4543,2743,128
日本金銭機 64187.401,0301,08975348.78991,800368,960182,84028,89917.451.3058.10528製造加工58.9857.1465.5055.5723.339908417467106891,000871783736703
ビリングシ 36236.611,5841,7101067712.143,110,200539,160612,8338,31235.075.0345.7472商業サービス70.3272.0386.0750.2648.181,4091,1931,0549869671,4741,2421,1111,0371,012
トビラシス 44415.911,1591,20067466.0168,20056,70060,18311,84137.437.9130.6159テクノロジーサービス41.6848.5120.4823.337.821,1481,0729879708871,1531,0841,020975963
藤商事 62575.881,0101,02757276.57267,200106,66052,58021,2086.580.59147.44457耐久消費財16.3121.1116.1817.518.33980920887881872982932902887879
エーザイ 45234.759,5309,7754433667.5611,389,3004,209,1702,722,6432,577,32183.013.57112.4411,322ヘルステクノロジー48.3388.4572.678.614.849,4298,9128,1547,0756,3499,4338,9788,2407,4767,023
川崎設備工 17774.6050050022104.401,2002,9401,8635,7078.770.5554.50381製造加工17.6517.6514.168.703.09490475462455435489478466455445
トーホー 81424.511,7571,80978424.5547,00020,12022,89718,68510.730.93161.392,579交通・輸送40.7853.7029.495.793.971,7561,6961,6591,4911,3181,7581,7111,6411,5351,448
中山製鋼所 54084.5076978934254.451,511,8001,229,9201,056,79740,9814.290.46175.871,188非エネルギー鉱物81.8081.3841.4023.472.20767715656586511768723666607545
スミダコー 68173.831,4581,51856554.60255,700229,650275,70738,15313.311.04109.8418,521電子テクノロジー19.4379.4358.1333.745.121,4651,3711,1461,0319371,4661,3501,2001,0901,034
味の素 28023.834,3844,501166703.992,584,1001,860,0801,950,5302,299,05034.013.39127.4634,198非耐久消費財28.2749.1416.619.655.294,3574,2014,0873,8893,5844,3704,2274,0913,9123,677
東都水産 80383.755,0705,260190823.752,3001,1501,15019,5179.910.98511.83292流通サービス18.7419.006.9113.245.845,0694,8984,7854,8074,5735,0934,9314,8404,7744,700
タウンニュ 24813.434724821683.608,7001,8002,6772,5677.730.6560.26190消費者サービス17.5613.6815.318.314.10470462444428417471461448435424
レントラッ 60453.349971,02033344.3846,70039,74046,5907,56015.652.8863.05115商業サービス32.8173.1730.7722.013.55980941868771693988945878807745
チェンジ 39622.842,3202,243621047.531,010,3001,049,660771,420158,92327.884.7179.15328テクノロジーサービス15.6829.9523.6512.2112.942,2192,0331,9791,9851,8902,1942,0802,0071,9701,985
アピリッツ 41742.791,4211,43839707.7672,30043,42033,3705,65825.072.8957.40443テクノロジーサービス128.9819.8342.096.200.141,4151,3501,2711,1411,0811,4101,3591,2791,1921,111
アルトナー 21632.661,0661,08028233.0454,60037,30038,98311,00814.183.1274.211,180商業サービス23.2926.7612.736.937.141,0521,0089959579081,0521,018994963928
日精エー・ 62842.384,2004,3101001042.8654,90027,64026,48361,01610.301.38408.900製造加工35.9633.645.6416.805.124,1493,9453,8553,8593,4894,1774,0033,9103,8073,716
ヤマックス 52852.31353355893.4215,80029,70018,2133,6658.640.6340.17588非エネルギー鉱物16.7822.418.9017.166.61345327316314303346330320314305
京福電気鉄 90492.173,2253,29070192.171,6009406076,4017.640.88421.64752消費者サービス9.678.763.622.492.493,2423,2183,2073,1863,1153,2473,2243,2063,1763,113
ゼットン 30571.8697098518112.274,2002,3501,9106,1925.633.06171.74422消費者サービス7.3018.6713.876.604.23963940911884842966943917891864
田中建設工 14501.842,2832,32542605.327,1002,0902,0979,9268.031.83284.17107工業サービス15.7937.665.685.685.542,2932,2172,1592,0951,9262,2882,2282,1722,0962,041
メドレー 44801.834,2454,180751746.94351,000479,940345,287134,930117.479.3635.50719商業サービス72.5856.6131.6516.927.464,1183,7653,3143,2262,8194,0993,8153,5013,2573,108
VTホール 75931.77512517971.96382,000203,580201,20358,6008.261.1561.483,786小売業10.2310.947.487.482.38509498490488476509499492487481
SHIFT 36971.7330,00029,3705009905.24459,900333,040363,453507,962102.4719.84282.826,208テクノロジーサービス22.3252.0247.4424.984.0828,89426,33722,69121,40021,08128,82426,65223,99822,40521,512
静岡ガス 95431.731,1051,11919262.55105,600110,630128,38381,73519.110.9457.671,443公益事業12.6932.9011.011.918.431,1021,0351,0381,0219441,0951,0511,0371,014996
ジェイ・エ 34801.724,4504,44075952.8560,30025,31023,66746,99310.611.98418.391,093金融41.4026.1428.1415.182.784,4084,1973,9523,6503,4764,3964,2223,9903,7723,567
トランザク 78181.711,2961,30822302.1773,00047,73056,25736,58417.052.8075.43442素材産業20.2219.1322.7016.798.191,2721,1901,1091,1061,0641,2731,2001,1421,1121,097
ヒップ 21361.627427521292.7116,6004,1203,7902,9027.200.88102.79798商業サービス3.015.174.444.881.76740735726723719742735729725724
アイコム 68201.622,7852,83045552.4816,10015,71013,03040,44623.720.69117.401,009電子テクノロジー16.5615.136.3912.664.852,8112,6282,6052,5992,5162,7952,6762,6202,5852,544
ヤマノホー 75711.457270124.35489,200457,840305,9932,47612.972.065.32610小売業20.6922.8118.6418.649.3869636060596964616060
システムズ 37661.4569570210102.7312,8006,4203,8872,3315.780.61119.64504テクノロジーサービス11.6110.036.8510.551.45691669644645626692673655645637
カッシーナ 27771.188598581091.634,5003,0201,9103,1984.530.57187.32284耐久消費財4.255.155.935.933.13845827814812816846830820816818
昭和システ 47521.0992192510203.948,2001,9502,7634,0138.391.00109.05451テクノロジーサービス22.1922.6814.765.110.43916922864836789918909877844811
ゼロ 90281.021,1931,19012376.053,4002,6602,38320,1316.720.65176.122,593交通・輸送18.0610.9014.4210.70-0.831,1951,1601,0961,0641,0431,1921,1631,1161,0851,072
コックス 98761.02199199263.55194,600131,970105,2235,2460.000.92-7.19343小売業48.5165.8339.1620.618.74192178176164142193181174164155
イオン九州 26530.982,3502,36723151.064,9004,7603,43080,87923.201.93101.115,269小売業6.6212.778.834.412.072,3392,2902,2442,2022,1572,3422,2992,2552,2152,168
エリアクエ 89120.94107107121.8940,10051,01056,6231,90820.221.265.2442金融15.0511.467.0012.630.941061039998961061031019997
丸千代山岡 33990.882,2792,28020230.882,0002,4002,4705,51319.822.48114.48407消費者サービス18.8118.5015.3810.470.932,2482,2042,0932,0321,9652,2552,2002,1222,0571,998
STIフー 29320.663,0453,05020642.4119,50013,95014,10317,34618.403.20170.80285非耐久消費財6.3537.8820.228.436.462,9692,8382,7912,5982,3752,9822,8722,7732,6552,649
トレジャー 30930.502,4082,40812922.32225,900247,480310,96727,04320.275.45118.65867小売業153.47129.1238.797.987.792,3232,2062,0691,8311,4262,3432,2252,0781,8581,575
宮崎太陽銀 85600.481,0791,0435174.036,2004,7702,3175,43616.590.16317.55624金融9.7912.636.549.338.081,0209779629579501,022986969960955
バルテス 44420.303,3603,305101455.8684,60095,20079,61023,01832.9113.03101.03546テクノロジーサービス137.7792.0449.0128.557.833,2552,8442,5862,2701,9053,2512,9522,6552,3712,072
クオンタム 23380.229229142203.7431,80020,4509,49011,5200.0010.51-14.2954テクノロジーサービス15.707.155.066.6511.60881847850852847885855851850843
テラスカイ 39150.212,8002,8066943.29228,500140,880121,50334,336114.904.0724.55777テクノロジーサービス58.9898.4443.1614.5319.202,6502,4512,2462,0211,7342,6782,4772,2922,0901,970
ジェイエス 60740.19515514170.392003,8702,7931,94910.930.8146.95514消費者サービス9.3616.5511.0211.744.26507485470458437507489474462454
CBグルー 98520.163,1353,1355310.162005104676,4313.500.31893.95670ヘルステクノロジー11.9621.849.813.643.643,0903,0292,9452,8402,7443,0983,0282,9582,8752,797
WDI 30680.001,9701,9700140.616,6003,8603,12012,4607.892.99249.591,576消費者サービス9.1411.806.371.080.251,9691,9381,9011,8751,8301,9671,9431,9111,8781,832
きちりホー 30820.005755680238.80167,500212,600192,1205,8170.006.15-46.30364消費者サービス43.4340.9460.0082.0512.03566441371365378559472406385398
ALBER 39060.009,1809,1600542.0717,3008,35030,55740,86797.7310.7896.31174テクノロジーサービス115.5384.68118.620.000.119,1609,1548,1936,3025,6199,1609,0688,1937,0656,152
東京特殊電 58070.005,6605,65001070.187,60051,38046,76038,05118.532.09304.91971電子テクノロジー91.20137.00150.67155.660.005,6524,6893,1932,7252,6595,6404,8333,7203,1192,827
トーアミ 59730.00472477072.137,2003,1504,1132,9050.000.27-1.95254非エネルギー鉱物13.0313.305.075.073.02472463456452442472464458453452
中央化学 78950.00416416070.2421,10062,70063,54011,2530.000.80-4.371,647素材産業8.6236.3934.6330.41-0.24416379336322320415387352335340
山九 9065-0.105,0704,940-5962.74162,700138,660158,600270,55811.811.18418.6431,054交通・輸送2.2827.1616.379.78-0.604,9304,8774,5184,3724,1354,9274,8214,6114,4354,355
MARUW 5344-0.1119,00018,800-204432.1936,80031,61043,870229,48214.172.911,328.241,297製造加工13.1817.509.817.310.4818,73418,33217,29317,05415,97418,73518,26017,61617,03016,087
VALUE 4422-0.161,9001,932-320117.391,679,500823,000326,0035,018172.957.4511.7626テクノロジーサービス148.97129.45121.5690.1637.701,7351,3821,2451,0679171,7731,4681,2731,1321,028
山洋電気 6516-0.166,3006,190-101462.1026,30037,67047,60373,9466.700.93925.063,631製造加工0.986.5415.2712.750.986,1506,0765,4405,3935,2196,1585,9795,6595,4855,475
NCS&A 9709-0.17594591-191.7011,30018,21012,4379,7278.470.9769.921,219テクノロジーサービス17.038.4415.8810.263.50583558529520513584561539527517
ウェッズ 7551-0.19515514-170.5918,20015,78011,7338,2287.560.6068.12473流通サービス10.067.532.393.634.26510499489491483510499493490489
スガイ化学 4120-0.211,8901,886-4170.852,2003,2902,6902,5835.940.39318.31179素材産業20.747.341.671.730.211,8841,8831,8771,8651,7451,8861,8821,8731,8421,769
ゲームカー 6249-0.261,5941,550-4696.0479,50080,75053,19320,57017.610.5088.31201製造加工48.4753.6249.9011.910.451,5581,4631,2901,1591,0921,5451,4601,3301,2231,155
ウィル 3241-0.26383383-150.799,7005,5405,0904,3456.921.1955.62188金融8.1910.374.934.643.51382375370367357382377372367362
誠建設工業 8995-0.30677665-2121.961,6001,7909401,34810.830.3761.6127金融7.9513.488.138.662.15661630618606610660638622614609
三洋貿易 3176-0.351,1601,135-4212.5671,10040,80052,63032,8247.660.84149.680流通サービス8.1016.8912.279.340.001,1421,1091,0721,0441,0121,1371,1121,0801,0541,040
フコク 5185-0.551,1001,090-6181.1026,20033,04036,59018,0739.090.55120.554,732製造加工5.839.009.007.813.321,0891,0491,0161,0029791,0861,0561,0281,009989
イーソル 4420-0.55914906-5393.9060,60076,60086,14717,5940.003.21-11.07490テクノロジーサービス45.8959.5145.1933.439.55899764654647612889791704663670
サンワカン 3187-0.631,2701,256-8565.51184,000133,630108,34022,24937.968.3733.490流通サービス194.1595.9423.6230.5613.261,2101,0951,0029457671,2161,1171,032944810
クリナップ 7955-0.90677664-6123.2073,10040,22044,59024,4968.420.4579.613,469耐久消費財20.7317.528.509.031.53666636609610576663642622606587
SANKY 6417-0.935,3905,310-501502.45185,500286,440302,270307,6359.091.16596.24906製造加工75.8325.2430.958.044.125,3164,9444,7114,4114,0595,2655,0024,7554,4944,132
UEX 9888-0.961,0501,027-10375.97222,800131,350168,28711,1084.470.83231.77509流通サービス110.4567.8134.6027.581.581,0209618457616811,020962874794707
アドベンチ 6030-1.0212,80012,670-1306964.58200,300186,500159,80395,60446.609.98284.68170消費者サービス77.7045.9715.3917.317.1912,54411,82311,61210,4099,35512,52211,93111,44410,7339,755
クイック 4318-1.062,1002,061-22492.8648,60070,69074,93739,14413.553.24153.721,292商業サービス42.0445.8618.586.510.542,0722,0301,9331,7911,6452,0652,0211,9381,8251,688
学究社 9769-1.121,7951,766-20232.4021,10019,77024,01719,52411.453.97155.99550商業サービス11.849.428.686.45-1.231,7811,7361,6741,6351,6131,7771,7431,6931,6541,605
朝日工業社 1975-1.132,1472,108-24483.0522,00017,57023,68327,71114.850.80143.55987工業サービス31.1432.6610.082.183.492,1042,0001,9361,9191,7412,0952,0211,9641,8961,800
アイドマ・ 7373-1.205,0704,920-602064.6277,50083,540143,07776,13675.4418.8468.41215商業サービス53.0372.6932.797.786.264,9704,6394,2063,9483,3084,9164,6644,3253,9723,617
エヌアイデ 2349-1.221,7881,777-22471.293003,2301,71019,41310.371.24173.431,507テクノロジーサービス18.7017.6816.915.022.601,7671,6491,5881,5421,5111,7561,6651,6041,5621,527
酉島製作所 6363-1.351,5601,529-21454.73114,90074,18072,54039,2659.861.00157.401,657製造加工58.6115.837.6818.627.371,5041,3971,3571,3551,2541,5041,4221,3771,3411,259
テックファ 3625-1.50745720-11346.70234,200145,260136,1074,5270.002.31-14.57269通信20.6075.6184.1453.8526.98660533460429440669561491459470
ナガセ 9733-1.625,5505,460-90392.561,40038036048,08910.442.11531.611,391消費者サービス0.00-1.441.11-0.73-0.365,4905,4795,4575,4735,5045,4875,4765,4695,4775,492
アイル 3854-1.962,0091,952-39524.7133,20024,63027,63749,56936.178.7255.04820テクノロジーサービス33.4232.6112.445.231.191,9691,8951,8361,7611,5841,9621,9101,8461,7641,672
ユークス 4334-2.071,2101,185-25433.4178,00083,59063,8139,85410.503.02115.66219テクノロジーサービス121.08106.0914.0519.3419.941,1429969629577711,1411,034983924814
東急レクリ 9631-2.076,2306,160-1301202.9210,90012,0508,76039,83328,295.101.460.22474消費者サービス24.3221.9821.980.002.166,1965,9896,0475,5585,2706,1756,0485,9145,6805,414
神鋼商事 8075-2.104,5404,425-95873.5329,20023,85027,78039,8915.190.64871.301,396流通サービス25.7114.947.8010.49-0.344,4904,3154,0724,0393,8694,4584,3094,1614,0453,845
エノモト 6928-2.271,9781,898-44724.3282,500106,65089,89012,4518.810.70221.091,272電子テクノロジー6.8113.7224.6218.404.291,9061,7821,6421,5831,5601,8921,8031,6981,6341,612
広済堂ホー 7868-2.781,9481,891-54736.59241,300187,310247,93349,53412.421.48157.341,063商業サービス136.6782.0061.6224.41-1.201,9131,7471,5551,3361,1271,9051,7821,5951,4141,235
KOTOB 7809-3.1212,95012,110-3907307.6542,50068,86047,67331,39218.676.87682.86173小売業96.91155.7696.5940.009.5911,93010,2738,9737,6826,18811,94910,6339,2608,0546,769
東京インキ 4635-3.432,9952,896-103655.7910,7004,2502,9707,25718.420.31162.83723素材産業23.5526.5724.949.205.392,8362,7302,6042,4552,3792,8542,7432,6272,5182,421
日本創発グ 7814-6.21590544-36219.83213,30063,03038,21727,06015.492.5637.442,771商業サービス62.3947.8333.0118.7816.74540490443410385538493455425396
タイトルとURLをコピーしました