52週高値更新 2023.03.27

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
テクノスマ 624622.801,6161,6163005118.5645,80023,26028,87716,3127.490.93175.66232製造加工19.1731.8120.7820.6021.691,3751,3791,3361,3011,2781,4201,3711,3441,3171,299
岡三証券グ 860919.95481481801516.63328,200400,540400,56388,6209.410.4742.793,609金融26.2548.0026.919.0720.25414423425402370428421418403388
アイビス 934319.232,8713,125504018.001,775,000009,1440.0021.200.00221テクノロジーサービス47.3447.3447.3447.3447.340000000000
西華産業 806116.362,1492,0562896919.14356,20053,45030,56020,2567.450.70237.81977流通サービス31.7130.0432.4722.7518.431,8191,7901,6901,6291,6291,8641,7831,7141,6671,639
グッドライ 297015.691,5451,77024013126.26119,10034,26076,2136,47120.682.4874.000金融159.53176.13180.0661.5050.001,4351,2939677997261,4981,2711,057899811
うるる 397910.611,9892,20021113711.3675,90098,35064,82713,758423.436.464.70183テクノロジーサービス46.4769.1052.3555.154.912,0631,7661,5471,4971,3942,0651,8281,6401,5331,467
ユーザーロ 398410.092,0422,13819610513.241,199,600363,400355,39031,06739.715.6149.3885テクノロジーサービス67.0339.1068.3529.979.031,9501,8211,5841,5351,5721,9761,8191,6721,5981,596
RPAホー 65729.69408430381910.69930,300275,600183,20024,3020.002.06-7.93126テクノロジーサービス59.2651.4166.0228.3613.76383356332306314394362337322330
アドバンス 37738.611,6321,729137829.53490,600208,370202,37329,28135.852.5044.40237テクノロジーサービス45.1780.8655.9117.069.781,5661,5861,4361,2861,0651,6051,5541,4531,3151,136
サクサホー 66757.481,6401,754122637.6930,10018,30022,7809,5318.560.40190.751,108電子テクノロジー48.3942.2546.0420.053.791,6651,6131,4131,3431,3171,6821,5991,4751,3931,360
バーチャレ 61936.111,7241,807104889.12140,600103,92065,7474,98213.404.30128.39376テクノロジーサービス72.9272.5975.9534.2514.011,7091,4181,3121,2221,1611,7051,4881,3481,2601,184
中道リース 85945.8854054030127.043,3008101,7903,7836.670.3876.43169金融22.7326.7623.299.098.00510497467451443515497476460452
ナガセ 97335.697,8107,25039021914.474,4001,6901,29360,19912.712.60539.811,391消費者サービス32.0634.2632.065.840.977,0587,0056,5295,9995,7437,0736,9646,6066,2305,927
兼松エンジ 64025.521,3421,300683110.0529,7004,0801,8836,8489.961.04123.71231耐久消費財14.049.9813.449.529.611,2311,1971,1791,1691,1981,2411,2041,1861,1841,201
テレビ東京 94135.222,4152,480123616.71196,40099,680113,67764,52910.680.73220.671,634消費者サービス35.0829.7737.709.256.162,3482,3392,1391,9851,9722,3812,3172,1832,0752,024
クロップス 94285.151,2241,306644410.5331,70010,2307,51711,2237.431.19167.111,057小売業32.3249.2633.5416.3017.341,1921,1691,0971,0641,0071,2221,1681,1171,0721,031
アズーム 34965.155,6405,9202902416.6146,60044,58056,08033,58452.2418.75109.87268消費者サービス25.0343.6927.3116.546.865,6505,3495,2515,0554,4635,6975,4425,2545,0044,551
DNホール 73774.661,3841,43864267.018,40012,1006,36011,5696.511.10215.511,359金融11.4720.8413.147.315.741,3841,3671,3281,2971,2211,3931,3641,3341,2991,259
パリミキホ 74554.483363501594.7986,20074,65056,60317,0200.000.63-15.182,720小売業31.0944.6336.7226.8110.06330305284274267334310291280271
JTP 24884.309971,068446415.49561,100447,510156,9935,72015.312.0766.87400テクノロジーサービス43.3650.4245.3139.7925.65993821777764746994858800773748
ヨシタケ 64884.2771173330115.2010,3004,6203,6808,9748.230.6885.40466製造加工12.4211.4013.128.595.62700689672660646707690676663643
豊トラステ 87474.061,0171,05041185.1617,6009,4806,2605,5384.760.54212.08356金融23.3831.2523.3813.8812.181,0039489088678511,005955917886859
旭ダイヤモ 61404.06868898352914.912,669,400443,090383,38746,35813.540.8163.732,057製造加工33.0423.8633.4310.866.27872865790745718877854807767724
ファースト 14304.0284888034144.36158,30047,15039,58010,2168.741.4597.10157耐久消費財23.0821.3825.7113.8410.00835804752732732843804768748740
クルーバー 71343.962,0602,12681643.9412,9005,9208,2475,3679.881.73208.50188流通サービス36.8125.0637.4314.7910.212,0511,9961,8201,7511,6352,0541,9711,8681,7771,640
中央紙器工 39523.541,1361,17040196.075,6002,6302,0635,61310.870.45103.97193素材産業8.134.939.042.543.081,1481,1441,1151,0971,0851,1501,1401,1221,1051,090
京都機械工 59663.502,0762,07070223.771,6004605434,8608.260.45242.22262耐久消費財5.675.614.234.444.922,0021,9971,9841,9711,9682,0171,9991,9871,9771,969
セラク 61993.391,5361,58852556.35160,900108,02094,68021,48617.913.8886.143,373テクノロジーサービス38.9360.4042.0411.609.291,5051,4791,4571,3221,2211,5261,4821,4301,3551,321
ニッカトー 53673.2362063920193.4048,70052,86044,6207,3889.720.6363.66295製造加工37.1246.5636.2510.365.62619596560518485619595564533522
クレステッ 78123.211,5821,60950323.2214,0007,40010,8504,8055.670.78275.021,536商業サービス32.6534.8732.879.906.841,5421,5151,3751,3121,3341,5551,5011,4151,3581,342
SPK 74663.121,7231,75353373.1533,70020,48014,93717,0728.780.84193.68429流通サービス25.7526.5726.3914.356.831,6851,6251,5401,4661,4291,6941,6261,5571,4991,448
ダントーホ 53373.0150051415224.03145,800357,730341,63316,3000.001.85-12.470製造加工135.7869.08133.6425.376.20505468368305300503463394343311
トーホー 81422.992,0542,13862694.19102,600193,12093,56722,33122.201.0093.520交通・輸送24.8138.2923.2317.476.902,0371,9151,7671,7401,5702,0581,9351,8271,7371,621
毎日コムネ 89082.9578280323193.4559,40036,15037,04714,0409.321.3483.73242金融16.3829.7318.2611.684.97776766717702669782761732708693
MACBE 70952.8318,80019,2305309426.6573,800101,99052,20060,73453.6022.36362.4666テクノロジーサービス84.90109.0284.0250.5923.8218,14614,13212,81411,2529,45517,89514,92113,16411,73310,178
メタリアル 61822.801,5351,54142754.56376,800235,140174,59716,0210.0014.54-94.10178テクノロジーサービス28.6349.0340.7338.831.311,4791,3441,2301,2041,1531,4851,3691,2751,2201,196
協立電機 68742.732,5702,63070782.736,9009,2206,32010,3028.940.72286.43684電子テクノロジー36.7734.7336.0626.205.502,5182,3762,1522,0612,0022,5322,3712,2202,1182,056
ファイズホ 93252.731,3661,39137584.77113,10073,23060,75314,51318.507.0673.32587商業サービス71.0947.9863.2617.099.271,3321,2641,1291,0259371,3421,2631,1601,065967
未来工業 79312.701,6861,71445393.2837,30026,60013,55328,65611.290.61147.891,219製造加工18.3717.9619.4414.4210.801,6201,5751,5211,4921,5041,6451,5801,5371,5141,514
フューチャ 84622.211,0901,11124596.77186,700168,300114,2239,67628.883.5237.6332金融94.9172.78109.6248.5331.011,0268957596787051,044912798732698
KEEPE 60361.994,7504,875951493.28212,500223,360335,453130,40036.5316.22130.85727素材産業38.8925.9728.8030.002.424,7574,5853,9003,8963,8074,7814,5244,1533,9543,713
リソルホー 52611.955,1605,220100662.335,7005,0504,50328,44114.302.11357.98397消費者サービス13.7316.2615.496.534.615,1365,0294,8434,6904,6495,1425,0284,8874,7664,646
シンデン・ 31311.823,0853,07055822.4820,30016,94011,0376,1346.800.96443.48102電子テクノロジー17.6250.6424.298.907.422,9592,8892,8012,5622,3342,9782,8842,7802,6202,429
JBCCホ 98891.682,1612,17936583.0757,20039,25037,84734,76412.891.86166.271,763電子テクノロジー20.6522.3518.2312.846.922,1042,0781,9701,9181,8332,1222,0671,9991,9351,851
マースグル 64191.652,9903,01549942.65162,900147,590124,82350,17320.110.92147.46694耐久消費財22.5683.9525.0523.063.362,9112,7322,5182,3241,9882,9342,7662,5702,3612,126
学情 23011.641,5901,61026493.4843,80090,39046,17322,40714.391.80110.94276商業サービス17.0910.0517.3516.333.211,5441,5001,4311,4351,2901,5631,5031,4551,4101,332
じげん 36791.554604607142.67388,700348,370374,69748,98018.163.2824.95704テクノロジーサービス22.6738.9723.669.525.26445434408386363449433414394374
大丸エナウ 98181.461,3071,31919181.452,6001,0309609,90613.190.7498.55545流通サービス11.123.296.9710.015.101,2801,2411,2251,2201,1771,2881,2511,2331,2201,215
萩原電気ホ 74671.433,1853,20045962.0627,50031,59033,67727,9256.120.75515.73609電子テクノロジー30.0849.1131.5216.0310.343,0722,9982,7632,6062,3673,1022,9762,8092,6422,467
いい生活 37961.395195127132.9441,40017,97020,0073,48524.182.0420.88181テクノロジーサービス11.7932.9913.5312.0411.79488470464449408492473463448430
きずなホー 70861.301,1611,16515373.0373,60062,33034,1677,93413.291.7487.24266消費者サービス18.519.7020.2315.005.241,1331,0551,0251,0181,0161,1371,0751,0391,0261,013
アルビス 74751.222,4932,49830281.2139,40015,3608,99321,59112.020.73205.39965小売業4.217.073.574.522.932,4482,4472,4212,3842,3332,4632,4432,4222,3932,355
水戸証券 86220.98310308361.64952,700693,100465,73319,47635.020.508.71752金融44.6030.5148.791.990.98303304292255256304302288272264
コア 23590.871,6101,61614302.0027,40014,96010,42322,82812.891.68124.341,399テクノロジーサービス10.7619.4412.226.321.511,5871,5601,5231,4891,4711,5921,5601,5291,5031,491
ヒガシトゥ 90290.879409278192.2825,50014,26011,13311,9999.171.22100.221,113交通・輸送27.8633.5728.2210.497.79885858824767722894860824784741
広島ガス 95350.84358360361.41119,600113,59083,41024,4096.570.3954.331,643公益事業5.579.424.654.051.12355351345342335355350347343341
田中建設工 14500.822,6772,69922663.022,2001,5602,63011,6449.012.14297.01107工業サービス17.3531.0815.449.762.232,6612,5952,4482,3642,1692,6682,5912,4872,3782,250
三菱鉛筆 79760.701,5831,58611331.5352,30051,47045,61786,69612.540.84125.630耐久消費財11.4517.2211.539.304.891,5511,5281,4641,4331,4271,5601,5251,4831,4511,421
ポバール興 42470.671,1841,2028202.282,7001,8801,5773,14612.140.5998.34201素材産業15.9121.2915.476.651.521,1901,1741,1141,0751,0351,1911,1681,1281,0921,061
アズマハウ 32930.66762767582.6311,8003,3203,4136,1338.110.3994.24260金融2.544.072.950.660.92763765761749738764763759752745
総合商研 78500.588678675130.585,9003,7502,4132,5869.941.0586.76388商業サービス8.3818.9310.175.096.51849838821792778853836821802783
トーソー 59560.57535533360.944,5002,8003,1104,74512.460.3642.53904耐久消費財8.1111.049.224.100.00528522510502500529523513506504
ベース 44810.545,6105,540301932.9347,10064,29057,307100,15138.309.69150.860テクノロジーサービス60.3565.3763.6618.764.335,4225,0014,6834,2183,6925,4285,0854,7134,3293,869
東都水産 80380.476,4506,480301141.091,4001,4801,72325,30310.291.24626.76292流通サービス23.6635.8523.1912.704.856,3886,0755,6045,3315,0286,3836,0915,7445,4455,154
ソーバル 21860.451,1071,1125233.7034,30014,82012,2878,70911.752.5494.24979テクノロジーサービス11.769.136.925.806.921,0701,0481,0291,0221,0281,0811,0521,0361,0291,029
竹田印刷 78750.407457443120.676,2003,7104,9976,0695.940.41124.731,010商業サービス12.9018.6612.735.680.54735729698669646739728704680659
ICDAホ 31840.392,7962,79611350.391,8007105035,8485.630.78495.08389小売業12.117.7910.516.722.612,7732,7122,5932,4852,4662,7772,7142,6202,5412,454
信越化学工 40630.3620,98020,960753551.281,191,9001,362,2501,305,5238,216,58811.802.611,770.4724,954素材産業31.5841.5723.2910.404.8020,55720,09719,12217,98317,10220,66020,13419,26818,39017,828
日置電機 68660.368,4308,410301901.5628,70028,27028,123114,36021.463.49390.471,009電子テクノロジー34.3532.2332.449.362.448,2428,1517,5677,1046,8488,2918,1047,6917,3207,094
横浜丸魚 80450.25806808270.502,4002,0901,5405,13218.120.4244.48184流通サービス8.6010.2310.234.12-0.12803798772755753805796779766764
メタップス 61720.23886887260.34211,600301,150364,30012,1510.001.39-115.950商業サービス56.7166.7365.790.230.34885885754658611886867784708682
まんだらけ 26520.221,3951,3933543.4767,80070,120138,1139,20811.361.10122.35381小売業35.24128.7452.2414.933.341,3611,3441,1591,0018131,3711,3141,1911,047893
コプロ・ホ 70590.211,4261,4353453.8174,10086,74046,79313,55815.582.0293.112,377商業サービス42.2262.8847.9420.899.381,3841,2551,1881,0809781,3871,2811,1961,1141,061
電通国際情 48120.205,1505,100101201.77175,500139,950128,317331,68726.314.49193.493,388テクノロジーサービス30.7719.0226.8711.231.805,0284,8644,5524,4444,3915,0374,8734,6554,5134,374
兼松エレク 80960.166,1906,19010260.3225,50080,34089,047176,82918.562.86333.041,287テクノロジーサービス39.5753.9839.570.160.166,1806,1825,8095,1114,6076,1826,1455,8085,3314,839
滝沢ハム 22930.163,1203,1205200.328004404036,3970.001.67-104.52344流通サービス2.974.983.311.960.323,1123,0763,0493,0182,9943,1113,0833,0553,0313,016
ロート製薬 45270.152,6612,6494631.81683,700662,930825,533614,06123.533.38112.756,866非耐久消費財14.1320.6813.696.262.002,6062,5642,4362,3312,1962,6172,5642,4682,3662,219
東京會舘 97010.143,5153,5205400.281,8001,1501,33311,7419.641.65364.49491消費者サービス17.3317.4917.929.660.723,5053,4283,2223,1073,0413,5013,4153,2763,1683,092
ポート 70470.061,8051,8001873.54251,200302,890294,58021,00023.048.6080.25311商業サービス71.4396.7273.9123.7110.631,7271,5881,4341,2841,0631,7311,6011,4631,3171,163
日本エス・ 43270.003,5403,5400280.1440,70046,64041,56321,20519.833.65178.54116商業サービス32.5830.6831.1631.160.003,5423,3942,9622,7992,7413,5403,3773,0922,9122,799
日本ピラー 64900.003,7253,6900942.19210,400125,160118,71787,2478.691.66424.59832製造加工34.0855.8335.618.534.683,6423,5493,3243,0282,8133,6503,5403,3433,1272,943
あさくま 76780.001,6501,639091.1010,5004,3203,1838,7400.003.62-42.67101消費者サービス4.737.264.391.610.001,6381,6311,6141,5841,5571,6381,6301,6141,5931,573
ツカモトコ 80250.001,4701,4700190.892,9003,4303,9405,8810.000.51-61.60236非耐久消費財5.9835.739.876.373.091,4521,4301,4041,3521,2311,4571,4331,4021,3511,302
日鉄物産 9810-0.119,2909,290-10210.2263,400212,510160,897299,9777.791.061,194.036,584非エネルギー鉱物0.6577.630.540.220.119,2889,2799,2567,6656,4299,2899,2698,9128,0607,028
西川計測 7500-0.185,4505,440-10501.492,10058077018,33712.991.34419.41401流通サービス11.1312.169.909.353.625,3705,1194,9914,9104,8065,3725,1705,0324,9364,836
日清食品ホ 2897-0.2512,00011,870-301771.60216,000274,560252,2301,192,57230.722.99389.4614,633非耐久消費財14.2419.5411.565.700.4211,80611,61011,01710,67810,12711,82011,60511,20510,78710,259
ランドコン 3924-0.281,0891,079-3272.6421,80025,42012,0009,72013.572.2279.72515テクノロジーサービス19.6230.3122.2010.679.541,0511,0169819309011,0551,018984948914
ソケッツ 3634-0.281,0801,072-3313.173,0002,6804,3372,6370.003.09-40.3361テクノロジーサービス37.0831.0540.139.509.281,0461,0169208668531,0511,008947898867
丸藤シート 8046-0.442,0762,056-9260.971,2002,9902,9907,3927.900.27261.50495製造加工5.445.767.930.102.142,0482,0291,9891,9551,9422,0472,0261,9981,9731,961
ピエトロ 2818-0.641,8901,877-12110.696,3004,2403,26711,6050.002.06-29.03276非耐久消費財3.426.053.703.130.371,8791,8561,8331,8181,8071,8781,8581,8391,8241,810
日本プロセ 9651-0.86935927-8131.307,2004,3503,6108,92314.550.9364.26674テクノロジーサービス8.9315.885.344.271.31919905885866827922907889868841
カプコン 9697-0.954,7604,685-451081.82705,200791,840687,750989,09933.946.89139.373,206テクノロジーサービス9.8525.9410.897.210.324,6794,4634,3334,2973,9594,6664,5124,3854,2443,995
日本電計 9908-1.171,8811,854-22481.9524,70026,36023,35322,0818.930.96210.111,095電子テクノロジー25.5231.4929.205.463.461,8341,7931,7001,5781,4981,8411,7891,7071,6191,522
東京エレク 2760-1.378,8008,640-1202653.03108,700111,230103,41786,54012.252.80715.101,279流通サービス29.7359.7030.916.934.478,4548,3267,9187,3716,4328,5288,3117,9287,4146,810
三光産業 7922-1.44619616-9293.4163,70064,240107,9203,8710.000.50-11.40353商業サービス85.5474.5093.1010.00-2.53623588461402376619578498438396
マーケット 3135-1.731,3001,253-22538.3226,20011,32011,1376,7870.006.43-67.95290小売業36.9436.2036.7911.589.431,2051,1571,0741,0381,0181,2201,1571,0961,0521,016
エスリード 8877-1.812,2842,230-41472.6987,70049,51057,97035,0414.250.63534.45380金融20.0931.3320.616.701.552,2262,1992,1051,9781,8452,2322,1952,1112,0101,902
フリービッ 3843-1.951,4401,409-28454.14107,600143,84065,01327,64031.793.9045.82938テクノロジーサービス44.5156.5641.1825.582.401,4001,2671,1691,1131,0001,3991,2941,1971,1231,054
アスカ 7227-2.501,2001,170-30287.911,5008709036,8516.410.66187.07749製造加工13.4817.3514.715.690.091,1751,1231,0831,0471,0241,1711,1301,0941,0621,032
TDSE 7046-3.883,3303,220-13018913.06290,90086,34062,6436,89138.024.0388.12114テクノロジーサービス89.97141.74106.1539.9433.892,9012,4702,1851,8501,5742,9682,5472,2541,9821,743
タイトルとURLをコピーしました