52週高値更新 2024.07.30

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 3350651.241,5601,5101,30914098.61769,60025,775,02016,578,80336,5160.00150.29-5.1613消費者サービス8,288.898,782.355,106.901,366.02703.19493207131794864628516710971
坪田ラボ 489019.055306251003519.052,334,300459,970357,04713,4180.0011.69-25.147商業サービス86.5778.0675.0772.1837.36527462400380375542471421397424
ツガミ 610115.321,5051,7012265517.551,466,400265,330231,16069,02715.321.43112.553,063製造加工41.8743.4226.008.6214.391,5141,5221,5011,3731,2721,5501,5211,4841,4111,339
GENKY 926711.293,4053,40034511212.75414,100100,450115,42793,74116.352.21208.170小売業23.861.0417.8517.2422.663,0742,8532,8452,9702,8943,1152,9172,8882,9042,829
ジーダット 384110.682,4262,85127518639.11862,900242,83081,6739,99433.393.1085.39125テクノロジーサービス186.24159.89161.80141.41137.582,2261,4501,2751,2261,1262,3091,6241,3711,2571,157
カンロ 22169.932,7602,97926910110.11233,60063,02080,01039,86113.902.85214.38639非耐久消費財43.3651.9932.6911.246.512,7592,8232,6022,5612,3502,8102,7752,6662,5492,354
ダイハツデ 60238.721,9941,9201547712.591,691,800360,500229,84756,08210.121.20189.741,327製造加工92.0047.9220.9117.224.801,7761,8411,7201,6241,3431,8131,7981,7291,6121,401
NECネッ 19737.532,5302,6991896714.791,248,000372,560319,470373,84626.232.64102.907,774テクノロジーサービス14.8512.833.219.097.702,5402,4912,3622,4502,3432,5672,4912,4362,4072,321
ENISH 36676.89346357232318.6315,844,8003,463,2202,151,1638,9660.0015.12-67.77119テクノロジーサービス113.77102.8465.2815.1629.82295283272254219311287273258258
ゼンリン 94745.7699597353219.94784,400180,340138,12350,30316.881.0657.633,605商業サービス11.339.829.940.216.57919923910879880931922910894887
ビリングシ 36235.271,3171,379695510.05188,20047,69036,5638,35026.263.4752.5182商業サービス45.9345.9348.4429.0013.871,2581,2251,1011,0139721,2881,2141,1261,0571,024
FPG 71484.402,3802,490105687.261,356,000412,020375,327194,94712.934.81192.57307金融48.1337.0413.1813.282.942,3832,3932,2242,1641,8902,4092,3652,2702,1481,943
スローガン 92533.2873575524153.277,6003,2601,9431,93913.751.3956.16113商業サービス21.7721.3812.6913.533.42724694669659650731700678666675
平和不動産 88033.104,5054,3201301019.27330,800122,200103,217154,06818.301.23236.11255金融14.7410.917.469.9210.914,0843,9753,9033,9213,9064,1343,9963,9453,9253,908
イエローハ 98823.002,5482,54474484.14402,400157,420136,510113,98711.501.01222.013,784流通サービス43.7340.1723.7410.619.562,4112,3192,2102,0991,9512,4392,3372,2362,1322,023
スタンレー 69232.693,0102,92577665.932,921,300729,800472,917471,96315.850.89185.4416,778製造加工10.254.884.461.581.602,8282,8602,8492,8042,7202,8562,8512,8402,8062,759
日鉄ソリュ 23272.613,1003,15080603.25580,000319,640272,850561,79023.782.43132.477,826テクノロジーサービス39.3828.9724.0213.925.113,0492,9202,7102,6252,4773,0622,9292,7782,6552,494
大黒天物産 27912.4110,50010,6202503353.1876,700103,64071,680144,60923.482.67452.550小売業42.5526.1332.4221.6518.0010,0188,9698,5738,7348,01810,0719,1948,7888,5558,035
要興業 65662.0891293319133.1811,5005,1604,26714,50611.520.8081.02462交通・輸送12.2710.945.785.301.97915911883880849918908892877857
BIPRO 80561.934,8494,65788996.111,139,400450,960428,097459,32118.222.81256.338,218流通サービス6.798.8119.473.493.314,5414,5494,3624,3954,3044,5694,5184,4334,3794,242
情報企画 37121.814,4254,50580992.373,4001,8301,96014,82215.412.48292.31149テクノロジーサービス30.2017.0118.405.632.624,4234,3404,0553,9883,7094,4374,3244,1473,9883,753
SANEI 62301.735,2404,985851077.934,7001,3601,10711,2167.930.87628.68866製造加工43.6618.9714.7310.531.844,8924,7064,4144,2913,9124,8984,7244,5144,3053,996
大塚ホール 45781.717,6657,7891311632.159,853,0002,210,3501,593,7504,153,70530.731.77253.4934,388ヘルステクノロジー44.9734.2715.5016.625.217,5497,2326,7476,5376,0307,5967,2596,8996,5796,168
ナカバヤシ 79871.62558566981.8089,20039,91033,37014,39217.730.5731.932,184商業サービス2.543.668.221.071.07552552543537535556552545540534
杉本商事 99321.612,8062,83745842.6228,70017,91015,18028,13915.610.80181.78580流通サービス27.0525.5321.5514.535.352,7332,6462,5202,4072,3052,7562,6582,5492,4522,348
ジェイグル 30631.587087091173.00105,00029,85023,2908,51422.8833.4731.01355消費者サービス21.400.7112.546.461.72699688663646623701688670653627
大宝運輸 90401.573,8753,87560271.551003103102,84728.340.45136.71745交通・輸送10.096.755.012.791.043,8433,8133,7243,6853,6043,8503,8153,7523,6903,603
アドテック 66681.551,9701,96030683.74209,300213,93088,61016,56711.711.55167.32483電子テクノロジー8.8329.8047.7037.7416.671,8451,5881,4731,4671,5151,8581,6521,5311,4991,511
ティーガイ 37381.313,8253,865501504.12352,200344,510284,603212,74430.762.79125.654,971流通サービス100.1693.5481.8826.7212.033,7243,3322,6102,3422,1223,7193,3222,8452,5102,240
第四北越F 73271.215,7905,850701553.48257,500121,25096,313262,43912.300.51475.673,549金融52.3443.9130.0013.8112.505,3725,2205,0514,7614,3615,5025,2475,0534,8044,435
中電工 19411.043,4003,41535673.53112,40049,87048,503185,89223.510.88146.004,519工業サービス32.3624.368.415.894.273,3193,2733,2133,1672,8803,3483,2833,2223,1272,936
全国保証 71640.896,1176,14154851.36152,200137,240129,287418,26614.651.87419.09331金融15.5211.8610.653.912.666,0355,9775,8115,6615,4146,0595,9725,8475,7005,505
サムティホ 187A0.742,6712,71620441.95678,400187,350138,260125,58814.021.20213.32844金融5.315.315.318.812.682,6642,6110002,6772,619000
アルゴグラ 75950.404,9555,050201392.9353,40035,14032,803107,53916.512.15305.941,135テクノロジーサービス38.3616.9024.383.385.874,9254,8124,5614,3494,0224,9524,8204,6224,4094,167
研創 79390.3754953821418.3446,2006,5504,1202,00613.370.6440.24260商業サービス2.481.325.080.37-2.89546551537530526544547540533524
タカラトミ 78670.363,2943,32512691.85571,500396,660386,813297,54630.913.01107.762,423耐久消費財49.7138.5431.504.465.023,2313,1993,0602,8712,5533,2553,1883,0662,8912,622
学研ホール 94700.281,0581,0633171.71156,000101,73092,30746,13112.520.8986.189,490消費者サービス7.704.4216.810.473.301,0491,0351,0119769631,0521,0351,014993968
東海リース 97610.211,9441,9484281.417,80016,18018,4306,7119.960.42195.57568金融36.5147.1341.787.682.581,9141,8911,8241,6271,4711,9241,8871,7991,6791,553
アジア航測 92330.171,1681,1662161.1218,70016,24013,71321,05711.631.07100.271,636テクノロジーサービス14.3111.588.676.580.601,1521,1311,0911,0751,0141,1541,1301,1041,0751,029
ヨネックス 79060.052,2322,2011732.71302,100385,230321,733190,99021.583.14102.012,633耐久消費財66.7482.5075.389.610.502,1392,0521,8921,5551,4542,1612,0661,8891,6931,540
ワイズテー 27980.033,0052,9951191.812,9002,4402,4609,87561.0623.6649.05510消費者サービス5.644.257.232.39-0.662,9882,9912,9122,8262,7892,9912,9772,9252,8662,756
ランド 89180.00990112.50118,935,300124,221,880108,738,72013,27896.771.730.0913金融28.5728.5712.500.0012.509888899888
バッファロ 3352-0.071,3871,386-1141.302,3002,9502,6833,25128.250.5449.07261小売業8.201.916.373.591.691,3801,3591,3481,3461,3251,3821,3651,3521,3441,323
アズワン 7476-0.253,2243,223-8721.70118,200124,580179,157244,79331.143.57103.66711流通サービス16.9419.2224.1512.832.323,1543,0902,8002,7062,6603,1793,0732,8982,7852,741
栄研化学 4549-0.292,4582,437-7481.9082,20092,26091,42378,12234.551.8371.10757ヘルステクノロジー43.2732.8121.858.313.832,4152,3312,1902,0941,8912,4152,3362,2262,1091,959
湖池屋 2226-0.304,9904,950-15881.113,2006,0404,85052,97223.923.09206.931,015非耐久消費財33.7828.404.7612.243.234,8754,6904,4814,5144,2384,8934,7104,5744,4544,211
東リ 7971-0.69436432-382.10531,000228,880178,92023,7026.980.5661.931,883耐久消費財35.0026.328.549.092.86424414402400374427416406396377
西武ホール 9024-0.782,7232,729-22621.73878,6001,238,040909,177825,54730.451.9289.6520,913消費者サービス41.1529.9311.3722.635.552,6692,4102,3352,3482,0972,6722,4792,3772,3002,133
ワッツ 2735-1.04791758-8215.28231,700106,53074,8279,88014.150.8553.55469小売業22.0627.619.227.523.27755728699697641754733711691670
ゴールドク 8871-1.252,8742,848-36682.1135,80040,25040,21098,23325.220.72112.94184金融28.8723.1811.256.190.812,8282,7462,6352,5402,3742,8352,7622,6662,5572,397
エックスネ 4762-1.601,4861,480-24347.8828,7006,2404,83312,42516.491.4489.74188テクノロジーサービス37.0428.2512.21-1.001.371,4971,4771,4881,3831,2341,4921,4841,4611,3921,287
蝶理 8014-1.833,8203,755-70904.3482,00038,03031,44794,1308.001.13469.541,304素材産業30.6125.756.684.311.623,6903,6453,5833,4943,1953,7173,6533,5843,4683,265
MRMAX 8203-1.95718704-1492.1344,00045,17044,67023,8339.280.6975.89708小売業12.6411.398.142.770.86704689675655637705692677662647
メディパル 7459-2.372,7702,698-66482.88576,400483,940524,537516,02713.770.94196.0013,075流通サービス17.3314.279.839.971.752,7052,5972,4362,3962,3882,7032,6062,4992,4362,381
スズケン 9987-2.525,5495,382-1391143.10215,400349,330311,950344,17215.121.00355.8413,086ヘルステクノロジー15.2717.3113.7411.641.555,4475,1644,8754,7334,7355,4195,2064,9744,8304,661
IGポート 3791-2.681,8801,816-509810.28843,800884,580471,30337,53018.004.77100.860消費者サービス55.2144.4175.6755.357.461,7891,4501,2331,2971,2321,7871,5331,3481,2841,199
日本フエル 3512-3.58502485-1853.7196,10028,28023,1378,76918.420.4426.34570素材産業15.2012.0113.85-2.61-3.00496498484460442494495483467451
ハウスコム 3275-4.631,0401,009-49205.2525,2005,4403,7238,17119.071.0653.941,040金融12.2410.2710.88-3.63-4.451,0401,0421,0199899371,0361,0391,020994972
中広 2139-4.68599570-28237.7253,00023,97025,2234,06620.112.0028.35527流通サービス34.7539.0234.128.161.42573550532478446573554526495464
文教堂グル 9978-5.159492-5825.8820,538,8008,727,8103,692,5904,16049.69-10.072.37153小売業178.79170.59155.5695.7473.5873575044397861524643
LIBER 218A-11.47385355-46013.92995,0000000.000.000.0000-21.81-21.81-21.81-21.81-21.810000000000
タイトルとURLをコピーしました