52週高値更新 2022.12.14

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
ディジタル 365222.232,2612,74950015722.121,066,900168,79082,6506,3910.002.29-45.3167電子テクノロジー75.10107.32102.8896.3637.932,2331,8201,5511,4671,4112,3041,9081,6591,5351,518
ヤマノホー 757118.57708313430.008,858,8001,263,730655,5402,58113.162.095.32610小売業43.1036.0738.3340.6822.0673686261597469646261
ポエック 926414.852,7632,22028714547.811,305,300134,57051,1103,6060.001.70-10.16228製造加工19.0357.6781.9784.5481.971,6301,3171,1841,2541,4031,7611,3931,2741,2881,447
八千代工業 729812.851,0001,1151273915.181,301,400222,960187,78322,4553.050.38324.096,662製造加工59.5180.1359.9747.8813.319899107697266931,014921819757718
篠崎屋 292610.4211110610326.2114,319,6001,501,710530,0531,3450.001.28-6.670非耐久消費財4.9511.5811.5813.9813.9896949394969894949597
グッドコム 34759.37888957823512.084,501,900917,630460,47721,46310.482.7283.63149金融66.4358.8432.9239.9129.32809758756712640842771745715677
BRAND 73529.06900987824411.80249,40066,86036,81717,706157.3925.766.29168商業サービス134.72111.1279.1355.4326.05865769672598542887779695628566
セック 37417.912,6692,809206858.3493,20044,13021,18713,32415.661.88166.17318テクノロジーサービス15.9316.1726.8223.5313.722,6312,4062,2862,2972,3132,6502,4562,3472,3202,335
TDSE 70467.201,8201,95113112412.49144,200130,12051,9303,51922.692.1980.21114テクノロジーサービス52.4269.6546.1453.628.931,7991,5511,4201,3971,2941,8201,6111,4741,4021,384
ソフトウェ 37336.699,42010,0506303438.5914,2006,4905,53752,20815.491.98608.071,579テクノロジーサービス51.5866.1230.5218.3713.059,4549,1148,5037,7786,9309,5479,0938,5707,9807,557
アクシージ 49366.241,6501,669988112.673,170,400786,110347,23735,87036.414.8343.28167非耐久消費財46.5379.6666.4033.4125.391,4891,3761,3121,1411,0451,5231,3971,3051,2031,140
イトーキ 79726.0055158333187.26481,000282,850234,13324,5926.490.5584.803,973製造加工60.6155.8835.5833.118.36549516460437400556520478446417
シグマクシ 60885.371,3801,43373425.66316,200181,840188,62358,56328.845.6047.16560商業サービス8.9748.5018.728.488.561,3461,3211,2511,2361,1681,3671,3221,2731,2351,202
堺商事 99675.222,8302,900144455.102,7005708934,9975.340.57516.22339流通サービス11.5421.0411.932.225.072,7752,7602,7072,6082,4822,7952,7552,7042,6272,529
グローバル 34864.631,3051,35660416.62104,90059,07056,61010,4135.531.96234.93119金融50.8351.6846.5925.7911.061,3041,2661,1141,0199531,3091,2471,1471,063995
ASIAN 89464.608691428.24498,800108,79081,1231,6730.001.02-3.0993金融9.6416.6715.1910.989.6487838280798784828181
アクセル 67304.531,5121,57068576.12178,50097,760119,57316,38314.211.54105.68116電子テクノロジー30.7296.5062.8612.145.511,5151,4921,3191,1451,0311,5251,4741,3461,2111,094
トライアイ 48404.5246648621214.7417,90068,99037,6773,4250.000.87-22.9728商業サービス56.2774.1972.3428.9119.41459425368323299463426382345322
コーセーア 32464.4976279234145.2594,10054,29028,4007,52610.040.9275.4783金融6.3127.9525.7117.8612.34749720681657642756721691670657
バリューH 60784.341,7021,75473474.70125,30064,24078,58343,98852.008.3332.40652テクノロジーサービス24.7540.3220.9712.728.471,6921,6331,5651,5061,4171,6981,6411,5791,5151,416
ベイカレン 65324.185,1105,2302101654.161,816,1001,036,3601,040,840745,07743.7718.48114.842,638商業サービス16.7465.5127.8715.4515.714,8704,6214,2644,1734,0874,9404,6364,3844,2304,141
カンロ 22163.991,2161,25148274.4088,40042,06031,84717,37112.251.4498.19608非耐久消費財58.2548.9338.6924.7310.711,1981,1301,0289538751,2031,1321,052981911
LAホール 29863.983,5453,6601401033.9887,50047,62061,68319,31315.102.58240.8546金融81.1059.6914.0216.936.713,5483,4023,2383,0922,6563,5603,4333,2773,0742,752
ティーガイ 37383.821,7431,79366264.27732,200191,730104,75791,34310.331.37167.165,056流通サービス6.6012.067.438.6710.541,6841,6631,6581,6551,6521,7081,6661,6591,6571,676
データホラ 36283.772,2842,37086876.0426,90026,48018,45728,4960.0019.31-51.64281テクノロジーサービス28.1170.0127.2824.4116.862,2472,0411,9361,8811,8422,2602,0831,9721,9081,847
ダイコク電 64303.681,7891,85866665.53260,500306,270164,05026,53523.640.8575.82625テクノロジーサービス51.3055.4838.2423.138.151,7761,6221,4881,3871,3051,7841,6511,5281,4311,339
PROPE 55273.543,6003,800130012.611,516,1000000.003.420.00280テクノロジーサービス-4.52-4.52-4.52-4.52-4.520000000000
アクリート 43953.473,9604,0301352236.03383,600328,500506,78321,61230.4713.94129.9240通信174.90154.7447.5153.8230.633,7423,3052,7862,5672,0113,7703,3362,9512,6142,244
ダイドーリ 32053.372652769146.54489,300314,850631,0908,0810.001.24-84.97827非耐久消費財90.34104.4484.0055.0610.84259249200176159262243212188172
BIPRO 80563.073,3053,360100773.19367,900272,950292,523328,41315.472.54211.318,068流通サービス2.9123.446.166.166.163,2783,2143,2003,1253,0463,2843,2253,1883,1363,107
勤次郎 40133.031,3931,39441586.3189,30051,61035,37713,79858.041.5123.31277テクノロジーサービス36.8054.8956.2829.672.501,3691,2831,1091,0349481,3701,2821,1591,0771,108
中部鋼鈑 54612.761,4501,49040352.9726,50045,72060,20039,9575.590.61259.52500非エネルギー鉱物59.7075.2969.3215.7711.781,4371,3621,2181,0599461,4411,3591,2401,1191,009
伯東 74332.613,8503,9301001052.60130,300142,510234,34773,88510.161.22376.821,221流通サービス43.0147.528.2612.618.123,8373,7203,5673,3812,9653,8403,7193,5843,3823,052
神鋼商事 80752.544,6554,650115883.1530,90020,89029,50339,6255.200.64871.301,396流通サービス32.1023.8312.4510.856.414,5094,4134,1584,0993,9004,5334,4064,2514,1123,897
南総通運 90342.511,3141,30732133.043,3001,5701,0206,1945.910.32215.74896交通・輸送21.0210.764.648.025.401,2621,2361,2191,2151,1611,2711,2411,2261,2081,181
北野建設 18662.432,4692,53060493.0412,3006,8209,19015,1955.030.41491.43919工業サービス23.9021.116.354.723.862,4662,4252,4122,3192,2252,4792,4422,4022,3402,280
広済堂ホー 78682.342,0852,09848703.34252,800211,110250,56750,96613.091.56157.341,063商業サービス162.5880.8665.2022.059.901,9971,9251,6751,4181,1782,0171,8981,7081,5051,298
北越工業 63642.321,1651,19227243.0169,70043,98058,33733,3939.061.06128.64707製造加工17.9047.1617.671.798.461,1581,1501,1031,0369451,1631,1441,1051,0501,004
合同製鐵 54102.291,9782,01145432.8987,80063,88081,25328,5249.430.29208.452,041非エネルギー鉱物45.0954.6911.978.591.511,9741,9451,8361,7831,5471,9811,9401,8661,7671,659
ビーロット 34522.2761663014156.34299,900227,930117,78711,9966.921.1389.06178金融20.0030.4314.139.7611.90599574560554526606580565553544
メドレー 44802.134,5204,545951654.33399,400296,340359,947146,855127.3510.1535.50719商業サービス87.6595.9151.7516.5411.674,4494,1153,6103,3612,9254,4374,1343,7513,4333,212
日本板硝子 52022.1162063013184.211,472,800803,3701,213,45755,7700.000.39-497.7825,232耐久消費財21.1565.799.1914.134.13614600571536470618601575542515
シキボウ 31092.0797598820152.67166,800182,74084,73310,83027.650.3535.012,230素材産業8.1011.649.6615.154.44960912878889890965923897891896
マースグル 64192.042,3092,35247572.3454,40064,50057,58739,00932.950.7269.96694耐久消費財39.5038.4342.2018.258.742,2892,1071,9091,7621,7172,2892,1301,9641,8431,759
グリーンラ 96562.0254555611103.3516,0007,3009,1375,5820.000.62-84.60218消費者サービス35.9429.3032.078.386.11544526511468445544529508483459
円谷フィー 27672.002,6362,647521232.43762,000605,770735,51781,15317.992.76145.121,193製造加工409.04183.1074.2633.4213.612,5462,3372,0921,7061,3002,5512,3612,1081,8031,440
太平洋興発 88351.8880581115233.5149,20069,74083,1836,1617.910.42100.65689流通サービス25.9331.0216.8616.696.01801763712687663798765728700677
建設技術研 96211.793,3553,41560802.4016,50021,97032,44047,3688.281.23405.393,359工業サービス34.9839.2715.7613.916.553,3463,2353,0642,9062,6413,3503,2313,0892,9372,763
クリエイト 30241.546516601093.404,3002,2502,2232,5206.490.59100.10543製造加工9.2710.925.436.454.10647631618624615649635625620617
シルバーラ 92621.521,8831,93929814.81448,200365,530141,72718,77839.283.8949.38173ヘルスサービス47.1219.3244.2729.4431.901,7391,5981,5101,4191,4271,7831,6141,5301,4751,468
アジアパイ 52881.495405448101.4988,80071,18081,60719,9217.820.5568.522,867非エネルギー鉱物19.3023.087.945.436.46530524510505474533523514502487
ゼリア新薬 45591.482,3002,32834401.7983,00055,00060,487101,29617.471.86131.281,737ヘルステクノロジー18.4112.3612.367.286.352,2712,2372,1862,1522,0842,2792,2362,1952,1562,113
明和地所 88691.4768568810111.76254,700141,91073,02714,7499.860.6068.79523金融15.2413.7212.0512.0511.15651632619619618659635625620616
日本証券金 85111.371,0971,11015262.19291,600221,880210,46397,95715.050.7172.76264金融13.8530.1333.4117.098.081,0791,0369378858921,0831,032965921893
フジコピア 79571.372,0402,07628303.752,1009705733,0607.270.30281.76628電子テクノロジー14.0019.1012.229.154.852,0141,9551,9011,8171,7492,0271,9661,9081,8441,767
バイタルケ 31511.3383184111151.8151,70049,44098,19044,5949.200.4590.263,754流通サービス4.0827.2327.6211.105.39826811739705720828804760732731
象印マホー 79651.301,7001,71522351.4875,10093,790141,290113,01224.001.5070.551,304耐久消費財16.5122.684.327.868.961,6681,6191,5641,5671,4901,6741,6201,5861,5571,539
ゲームカー 62491.281,8301,82023796.67326,500131,84084,36023,66520.360.5888.31201製造加工74.3381.6459.2330.378.011,7311,5811,3891,2191,1201,7511,6041,4391,2991,200
クスリのア 35491.238,1508,2601001681.6078,20089,66079,033257,30322.112.96369.024,033小売業14.4063.2427.6714.253.908,1567,8387,4666,8176,4448,1467,8467,4517,0356,826
日新製糖 21171.201,8601,85222283.27129,20051,33026,89038,31433.120.8355.26503素材産業7.677.805.299.9111.161,7521,7091,7071,7351,7421,7771,7191,7151,7241,733
サイボウズ 47761.162,4612,440281127.45840,600517,090664,243111,9890.0017.370.00969テクノロジーサービス33.33175.4066.2113.497.732,4122,2821,9911,6471,4122,4062,2792,0341,7841,668
GA TE 34911.121,8731,89421735.09932,200364,690213,89766,0300.003.51-31.21739テクノロジーサービス45.3677.671.0731.0713.891,8001,6361,5161,5111,2671,8191,6681,5691,4851,411
神鋼鋼線工 56601.1091392310111.103,0002,8902,8205,3746.080.26150.28920製造加工11.4714.238.466.095.13905883870869843909889876865859
ユニ・チャ 81131.035,2765,30754881.331,009,400952,2401,213,4003,095,28049.475.62106.2116,308非耐久消費財5.9328.0310.245.824.065,2095,1394,8494,8284,6085,2305,1104,9484,8304,727
日本カーボ 53021.024,4254,45545491.0271,40048,16049,96748,15111.521.08382.93648素材産業6.586.078.792.653.484,3854,3514,2404,1574,1444,3984,3444,2664,2054,176
ジェイテッ 34461.002,4592,420241214.70411,200344,160249,67313,801680.646.313.5258電子テクノロジー30.8123.3440.0554.4434.672,2861,9451,6631,7311,8092,2911,9901,8001,7701,856
横浜冷凍 28740.971,0301,04010141.26100,300121,020119,26059,83318.280.7256.340商業サービス23.0825.0014.2912.194.001,0279979419298961,027996959933910
西尾レント 96990.783,1953,21525641.7342,20041,54045,71786,3129.660.77330.300金融11.5919.4710.189.734.553,1393,0703,0202,9432,8483,1553,0823,0202,9572,894
共和コーポ 65700.67597597480.845,1006,08010,1803,41811.191.1453.20195消費者サービス25.9521.8418.2218.695.66585567530518506586564541525510
鎌倉新書 61840.551,0781,0956446.213,044,6001,226,680510,15738,781117.5411.619.44171商業サービス78.63122.1128.0740.3836.709708518237596561,000879824770735
エービーシ 26700.427,1707,210301321.12104,500168,360194,850581,07629.292.09245.175,974流通サービス44.4928.2918.594.193.007,1026,9866,8116,3535,8187,1156,9846,7776,4646,119
ファブリカ 41930.364,1754,185151592.5716,40036,76036,74321,04029.678.67154.23163テクノロジーサービス61.7161.5820.9518.0513.114,0923,7633,5763,3342,9754,0923,8423,6163,3913,201
アーバネッ 32420.32313314120.6469,90062,95055,3479,8519.640.7732.4649金融6.084.324.672.281.95312309307303301313310307305303
カナディア 92840.31128,800129,2004007240.7033425731549,80118.931.246,805.230金融4.962.463.691.330.62128,860128,250127,508125,477123,789128,872128,261127,313126,141125,044
ルックホー 80290.312,6082,6138691.6627,20031,27044,37019,5475.650.75461.461,184非耐久消費財114.7171.6819.9212.584.482,5772,4612,2542,0741,8182,5802,4602,2952,1171,896
ウィル 32410.26394393140.777,4006,5304,9804,4367.071.2255.62188金融11.0213.587.674.801.55390383374370359391384377371364
双日 27680.242,5392,5416431.19932,4001,062,4401,508,750570,3774.810.80527.4620,673非エネルギー鉱物45.2026.927.624.965.042,4982,4422,3392,2842,1352,5022,4422,3722,2852,154
武田薬品工 45020.194,1504,1688571.095,568,7005,306,6904,819,2036,371,68930.501.13137.2947,347ヘルステクノロジー30.6217.517.788.605.044,0984,0123,8993,8703,7674,1084,0163,9363,8713,782
フジテック 64060.153,3003,2955681.68117,300157,310153,037262,02031.382.12104.9310,683製造加工28.2124.2014.2510.204.773,2713,1343,0522,9662,8973,2673,1563,0642,9892,891
NISSH 79150.101,9091,9112421.89167,800198,560218,68393,1237.230.97264.035,409商業サービス12.9431.700.5813.895.521,8811,8031,7581,7511,5891,8821,8161,7761,7291,664
東京特殊電 58070.005,6605,6500590.1888,40073,96068,92338,05118.532.09304.91971電子テクノロジー91.20145.44153.700.180.005,6505,6493,8183,0282,7845,6505,3194,3043,5363,070
住友精密工 63550.003,6453,6450320.146,40035,93054,41019,2876.380.67571.511,694電子テクノロジー68.9832.8442.9417.770.003,6463,6432,9852,8002,5933,6453,5113,1702,9212,704
大成ラミッ 4994-0.163,1603,155-5540.956,8006,6707,09021,22710.000.94315.87767素材産業14.7321.117.864.994.823,1203,0693,0072,9082,7873,1223,0693,0072,9292,855
藤商事 6257-0.731,1061,092-8364.27127,000132,36085,84724,2547.460.67147.44457耐久消費財23.6730.0024.2323.6710.411,0809879178988791,0741,002944912893
ハークスレ 7561-0.97828815-8314.47206,300356,870168,68014,71912.210.7067.39467消費者サービス82.3343.9963.6546.584.89811715590549530804721633580544
岡三証券グ 8609-0.99402401-481.75567,300439,840469,31786,63110.630.4838.323,609金融3.3520.4221.159.265.53393386359349353395384367358359
スミダコー 6817-1.571,5651,501-24525.01217,400187,660292,48341,63413.881.08109.8418,521電子テクノロジー18.1086.6940.8115.460.671,5041,4611,2291,0959641,5071,4421,2921,1581,074
キャンバス 4575-1.581,5291,494-241086.744,544,5005,072,2603,705,92721,3530.0069.86-90.2311ヘルステクノロジー716.39201.21164.42105.5021.861,3941,1088817745441,4141,164956803643
JVCケン 6632-4.80420397-20199.0912,031,8007,270,28010,416,23368,1746.960.8659.9916,585耐久消費財120.56126.8699.5020.675.03408384302249215403377323275239
くふうカン 4376-9.05700633-633011.11305,100157,280176,58739,86789.633.917.800商業サービス45.1846.5325.8422.200.80671636571526452661629582539508
タイトルとURLをコピーしました