52週高値更新 2024.07.22

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
メタプラネ 335019.31180173281729.9440,051,90018,063,17018,040,57026,3420.0017.22-5.1613消費者サービス861.11917.65408.82105.9590.11135102825335140107856447
ビザスク 449013.711,2701,4101708417.12680,200192,54083,93711,4500.00-1.51-1,383.35481テクノロジーサービス49.0543.0068.2649.2147.641,3351,0519919319491,2941,1091,0149751,029
B-R サ 226813.094,8654,7105458215.45258,40037,86018,85340,13427.893.67168.86252非耐久消費財16.7316.4417.9014.4616.014,2514,1184,0774,0324,0554,3274,1534,0934,0654,060
テンダ 41988.30881939723810.6384,50028,95013,4805,71518.372.4052.050テクノロジーサービス14.3323.9321.2125.7025.03899786790786758884812791780752
ナカヨ 67158.091,1431,229923117.50141,70018,0107,4135,0530.000.35-283.84734電子テクノロジー3.365.9512.033.368.381,1541,1631,1651,1521,1771,1681,1601,1601,1611,166
ティーガイ 37387.533,2503,35523511710.16625,000180,430209,420173,98726.702.42125.654,971流通サービス73.7468.4262.5572.948.583,2003,0832,4032,2442,0633,2192,9852,6072,3562,149
ロゴスホー 205A6.703,0003,20020119312.33259,300157,190000.000.000.000その他39.7439.7439.7439.7457.402,97100002,9230000
九州旅客鉄 91426.553,7893,922241667.554,928,8001,011,000765,087578,35116.031.40244.6814,677交通・輸送26.3122.5611.8316.4510.263,6933,5403,4573,4773,3163,7283,5743,4993,4443,350
ANAP 31895.5442043823287.26239,400131,540186,3072,1330.00-2.51-269.07140小売業85.5997.3094.6722.019.50411399314269259416389336296277
イード 60385.1380284041175.2428,60015,0108,3573,92217.391.0148.31239テクノロジーサービス19.4915.8612.0013.824.22813775749753741816784763754755
スローガン 92535.0569572835135.328,3002,6101,4001,83813.261.3456.16113商業サービス17.4217.2311.3112.178.49707674662653649704680666658673
リベロ 92454.341,9131,829766512.1457,5008,3205,3909,34840.975.0449.47141商業サービス80.5558.9117.099.728.161,7561,6601,5851,5221,3131,7571,6711,6041,5161,384
徳倉建設 18923.534,9504,990170553.4320050056010,1088.970.54556.11791工業サービス36.7134.8619.3810.153.534,8114,6074,3814,0993,7914,8294,6294,4194,1873,930
ビックカメ 30483.331,7131,77057433.57846,100871,460575,220301,38334.162.2151.8310,200小売業31.7931.1112.2416.4512.601,7081,5781,5531,4661,3541,7051,6091,5551,4881,391
石垣食品 29012.992012076618.41565,000102,13073,6973,4760.00-43.25-23.4657小売業37.0940.8225.4515.646.15200194177167158202194182172165
ダイナパッ 39472.361,8221,86543254.563,4002,3602,24318,07011.730.43158.992,143素材産業27.0423.764.600.271.971,8351,8371,8301,8211,6781,8411,8371,8261,7861,693
CBグルー 98522.105,2405,350110795.733,8001,01077010,7675.610.47954.27629ヘルステクノロジー11.469.8613.954.902.695,2305,1804,9904,9144,5885,2505,1625,0324,8834,584
ヨネックス 79061.922,1452,17641562.77462,500318,180292,830185,34821.333.10102.012,633耐久消費財64.8574.3677.0510.079.732,0971,9931,8181,4931,4372,1081,9971,8191,6351,503
アイスコ 76981.633,4803,430551347.0550,10025,59018,6606,57721.271.94165.39752流通サービス137.70129.59117.7831.923.943,2743,0832,6752,1461,8513,3093,0792,7062,3432,027
岡山県貨物 90631.403,5853,63050241.818005205937,2572.950.331,230.912,294交通・輸送21.0010.504.010.281.543,5953,6033,5993,5023,2573,6003,6003,5773,4873,319
SANEI 62301.374,7904,80065741.362,0001,11090010,8388.150.84589.13866製造加工38.3312.2815.117.874.234,7314,5794,3364,2433,8624,7304,5814,4104,2303,940
ブロードバ 43981.331,8351,75323556.5027,80016,3408,6137,72114.854.73118.98241テクノロジーサービス28.0520.8114.0513.02-0.961,7421,6941,6221,6251,4931,7451,7001,6451,6021,555
ケアサービ 24251.2092792711141.974,3004,7103,7573,4759.311.3399.561,073医療サービス16.4614.5915.737.793.00918888869849801917892871849816
大塚ホール 45781.207,3987,438881481.631,111,8001,322,2301,229,0633,986,64629.341.69253.4934,388ヘルステクノロジー38.4327.3817.2816.644.727,3096,9826,6336,4505,9627,3217,0166,7256,4576,084
ホウライ 96791.074,6604,71050741.072003902906,50712.980.72362.78160金融32.6827.1316.1515.305.964,5254,2384,1394,0323,6894,5544,3084,1624,0033,760
雪印メグミ 22700.932,8292,81526501.72273,500189,780189,227188,3549.790.82287.665,731非耐久消費財32.9125.898.9410.834.302,7632,6762,5852,5552,3902,7732,6862,6142,5392,415
住友林業 19110.806,3896,425511862.961,961,0001,757,6801,312,7831,304,99511.931.74541.1524,815耐久消費財54.7846.6241.8324.2715.836,1455,4665,5125,0944,5336,1585,6505,4245,1404,670
SIGグル 43860.7877277163823.1512,390,4002,035,090685,1334,40218.332.1242.32669テクノロジーサービス59.9650.5961.3038.9234.32689600563522505705618572541521
G-7ホー 75080.771,6811,69413391.4936,60046,15056,94774,07014.422.49117.442,080小売業40.9335.9622.6613.246.341,6671,6171,5611,4801,3521,6691,6151,5601,4921,422
湖北工業 65240.612,6192,622161034.56175,100128,760138,51770,35334.293.5376.471,430電子テクノロジー59.3954.5434.5313.902.992,5882,5292,3742,0931,8742,5992,5212,3662,1812,032
大水 75380.59335342262.9917,0007,5708,2704,5304.570.4674.92424流通サービス13.259.973.954.591.18340338330330318340337332328319
東邦化学工 44090.54565563382.9111,10016,66010,38711,94421.680.6225.97868素材産業11.719.9610.8310.183.68547531520521515552535525520516
ファースト 60370.516345873178.69152,00056,18050,08013,39116.162.5836.3371商業サービス6.3410.5514.429.117.12580554526519515579555536525515
ワイズテー 27980.472,9963,01014150.676,4002,5902,2939,88161.3723.7749.05510消費者サービス6.172.949.614.221.243,0002,9652,8902,8112,7763,0002,9662,9072,8502,741
システムズ 37660.371,0991,0974252.527,3003,5604,6503,72410.940.84100.23522テクノロジーサービス42.2834.1118.475.183.691,0761,0591,0379708811,0791,0611,031981914
ジョイフル 99420.371,0931,097450.4612,2009,7309,67733,7229.254.64118.571,126消費者サービス7.553.592.722.240.461,0931,0891,0771,0601,0461,0931,0881,0781,0671,042
ケーズホー 82820.341,6341,6326271.11854,700779,350726,040274,07039.891.0641.157,307小売業23.7323.509.9713.333.491,6121,5521,4791,4401,3831,6141,5571,5011,4541,400
あらた 27330.283,6303,56510782.8148,20040,25059,460124,80411.991.10303.262,893流通サービス13.7210.7111.06-0.141.283,5823,5333,3673,3103,1763,5643,5143,4213,3253,146
森永乳業 22640.253,5763,5719641.20160,200210,960242,343326,4125.231.12683.717,415非耐久消費財29.2021.1317.2010.223.213,5283,4323,3223,2153,0263,5373,4403,3343,2253,065
協和キリン 41510.033,1963,1711631.68700,7001,047,3701,070,1501,703,29020.522.04154.555,974ヘルステクノロジー32.6832.1320.0017.842.293,1572,9482,7722,7552,6143,1512,9902,8432,7562,708
ジャストプ 42870.00374374062.7133,00020,26013,2834,76313.461.3127.7867商業サービス8.096.2512.997.166.25367357355347339368359354349340
P?グラン 71370.001,2001,200000.009001,15002,4008.732.98137.530流通サービス0.000.000.000.000.001,20000001,2000000
ランド 89180.00980112.50137,613,700128,012,580103,767,27311,80386.021.540.0913金融14.2914.290.00-11.110.008888888888
アルプス物 90550.005,8105,7300271.57317,400119,380109,290203,00357.023.35100.705,867交通・輸送246.22217.4581.900.000.005,7285,7265,6954,3213,0045,7295,7085,3434,5503,547
マルハニチ 1333-0.033,3583,356-1581.73168,100140,810113,343169,6788.120.82413.4912,531非耐久消費財19.3216.339.218.435.403,2973,2043,2003,0962,9293,3073,2213,1773,1032,965
不二家 2211-0.042,6992,674-1271.5431,30023,64026,89368,94861.591.2343.412,409非耐久消費財9.557.268.523.081.872,6772,6492,5662,5202,5052,6732,6412,5882,5472,517
キユーピー 2809-0.053,8853,878-2741.04445,500733,370536,587539,33925.801.91150.2810,642非耐久消費財54.5051.1624.2223.823.693,8333,4743,2583,1022,8293,8263,5543,3283,1392,916
ゴールドク 8871-0.112,7842,797-3631.9545,20046,16038,84395,37124.770.71112.94184金融26.5618.9716.063.105.112,7822,6962,5942,5062,3552,7752,7042,6212,5222,370
王将フード 9936-0.118,9208,910-101181.1338,00033,62036,187167,51821.192.44420.512,290消費者サービス10.559.3316.473.363.488,8308,6908,5438,1507,9358,8368,7018,5148,2747,918
エディオン 2730-0.171,7201,717-3230.93217,100275,180260,113179,30721.110.8491.049,170小売業10.636.657.316.652.811,7051,6541,6021,5881,5551,7071,6611,6231,5961,552
帝国通信工 6763-0.232,1792,174-5391.1513,2008,9908,78720,71115.450.77140.721,571電子テクノロジー9.586.0020.648.702.402,1612,1332,0281,9421,9292,1622,1202,0471,9861,912
9778-0.267,5607,540-20460.273003904634,46894.381.2279.89308商業サービス20.6414.429.124.001.217,5247,4217,2476,9926,6017,5237,4277,2617,0366,685
不二製油グ 2607-0.323,1603,137-10731.63231,700367,890369,457270,52341.331.1675.895,731非耐久消費財29.0939.3335.227.252.893,1152,9402,6862,5382,4493,1152,9592,7632,6142,477
JPホール 2749-0.50599597-3192.69304,300329,630294,34352,48117.363.1634.394,023消費者サービス33.2631.2122.0910.766.23589561531511457590566539511468
サワイグル 4887-0.586,7806,700-391532.46183,500182,770226,487295,18921.491.38312.683,482ヘルステクノロジー28.8219.229.8717.380.436,6976,5376,1466,0525,5806,7006,5126,2486,0145,604
大成建設 1801-0.916,5556,449-591552.48654,700695,210665,5801,200,02529.771.28216.6416,285工業サービス28.7220.2920.349.883.526,4246,1835,9905,7235,4166,4256,2286,0175,7905,498
セラク 6199-1.071,4001,390-15352.8249,60043,29038,43319,66713.532.82103.103,480テクノロジーサービス9.7916.3236.0114.407.011,3741,3021,1871,1451,1901,3731,3031,2251,1911,211
愛知電機 6623-1.124,4704,400-50571.934,1003,2403,34742,2327.030.57625.582,805製造加工19.5712.248.3710.00-1.464,4334,3434,1324,0993,9214,4234,3354,2024,1003,961
日鉄ソリュ 2327-1.133,0002,966-34492.35251,100252,740240,220548,98022.392.29132.477,826テクノロジーサービス31.2417.7014.3011.502.282,9552,8212,6412,5942,4502,9512,8322,7062,6062,460
サンリオ 8136-1.253,2793,234-41891.96811,200964,7401,322,847808,61245.0211.8272.771,300小売業67.4857.7822.0412.573.093,2303,0952,7872,8142,4793,2333,0962,9092,7592,553
日本調理機 2961-1.314,2604,145-551343.901,9001,2401,8804,6617.020.72590.65535製造加工47.9846.9945.444.415.344,1243,9653,6273,2633,0634,1173,9623,6883,4103,150
日本甜菜製 2108-1.532,7502,706-42752.2248,10067,42061,53338,51919.480.48138.91774素材産業37.7131.9436.4623.560.932,6972,5182,2192,1362,0602,6992,5332,3232,1962,087
タウンズ 197A-1.76520501-92515.003,546,9001,608,380051,0000.005.900.00243ヘルステクノロジー16.5116.5116.5117.8816.78481436000482442000
エリアリン 8914-2.291,8501,791-42515.0162,90056,36066,63046,93115.001.82119.4080金融33.8135.0228.903.532.581,8131,7511,6571,4971,4291,8011,7571,6681,5631,453
スルガ銀行 8358-2.971,1801,143-35334.651,177,300972,050884,737196,34615.210.7575.151,449金融47.1035.1119.8111.627.021,1281,0781,0479788601,1321,0881,047985881
重松製作所 7980-3.28875825-281815.19160,90031,78014,2336,06610.040.7182.13386ヘルステクノロジー6.594.839.137.843.51827791774768773825798781775779
新家工業 7305-4.125,5805,350-2301365.2653,70026,36021,68031,06717.610.84303.81480製造加工84.3680.4442.86-0.93-0.375,4845,3895,1834,4993,7615,4505,3815,0864,6113,992
成友興業 9170-4.262,4502,250-100858.891,8001,3709936,0540.001.450.00242工業サービス41.5169.1732.3518.5815.382,1561,9621,8431,68202,1811,9941,8581,7010
TDCソフ 4687-6.251,3851,275-85519.98154,30091,05099,65066,94919.653.2564.902,136テクノロジーサービス20.2810.9215.3811.352.821,3311,2631,1511,1421,0601,3141,2581,1911,1451,071
IGポート 3791-6.341,7091,625-110807.03806,000673,300399,95334,89516.114.26100.860消費者サービス38.8932.3836.8449.0843.301,5971,2541,1521,2791,2091,5661,3191,2281,2191,162
FFRIセ 3692-9.222,7932,354-23918027.353,943,6001,044,740565,39020,92543.088.5454.64134テクノロジーサービス86.2354.666.4217.5810.992,3642,1901,9802,0231,6602,3712,2072,0731,9531,756
CHORD 190A-9.49537448-475633.3316,608,40013,319,720032,4440.005.620.0021ヘルステクノロジー75.6975.6975.69194.7457.75412277000416295000
リベルタ 4935-9.721,3681,208-13013057.329,612,1002,422,840894,5008,0550.004.40-1.14118非耐久消費財253.22256.34250.14141.6072.571,0426935894794261,075773623530461
タイトルとURLをコピーしました