52週高値更新 2024.08.20

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
東和ハイシ 417224.461,6332,0354008826.019,3002,8802,4703,64313.411.21151.78134医療サービス31.2115.5623.1121.8631.801,6961,6291,6961,6901,6851,7451,6491,6701,6871,705
G?ジーニ 656214.771,2001,3521748918.66578,800214,220103,22321,15014.063.3096.21617テクノロジーサービス43.0755.0559.818.6816.351,2251,1991,1631,0421,0071,2361,1891,1451,0871,065
あい ホー 307614.452,5252,6613369114.571,147,600237,260194,247110,1098.041.57331.100電子テクノロジー13.4310.977.829.0617.542,4022,3662,3822,4082,4032,4372,3672,3802,3912,382
タイミー 215A12.991,8031,99222919414.765,591,2004,281,8900167,7300.0030.560.00708テクノロジーサービス7.687.687.687.6815.341,83300001,8240000
ビザスク 449011.691,4991,64317210613.15215,500101,900185,22313,5830.00-1.76-1,383.35481テクノロジーサービス73.6874.0577.6227.6626.291,5001,4131,1821,0289901,5111,3891,2371,1201,099
IGポート 37919.221,7971,9191621199.61403,600423,430600,94335,33819.035.04100.860消費者サービス64.0234.2071.9119.866.611,8091,7551,4241,3241,2851,8201,7061,5201,3961,270
巴コーポレ 19218.8290696278438.61132,100111,520100,23734,98812.930.7674.39466工業サービス65.2947.7730.0018.918.09928854841787690919868835789715
網屋 42588.093,0703,2202411927.9937,80040,70053,60312,29842.647.4480.17182テクノロジーサービス40.1862.7140.2410.2720.732,9852,6642,5302,2952,2132,9982,7332,5612,4002,229
GUNOS 60476.5891092357538.30916,400691,230560,80320,7080.002.22-49.360テクノロジーサービス21.9332.2325.9212.0118.79867804800770745868815798778748
荒川化学工 49686.391,3001,36682516.49103,80057,90043,05725,47325.300.4853.991,668素材産業34.8521.8621.4212.0624.291,2491,1541,1731,1411,1031,2631,1801,1651,1461,114
新田ゼラチ 49776.3685490354356.32367,500163,17087,94315,3710.000.90-81.58946非耐久消費財18.3533.7813.5818.0416.07840749763752749839770761756753
セリア 27826.183,3003,5202051298.28460,600270,500275,917249,41925.392.60138.61551小売業38.5814.8537.508.315.713,3443,3313,0932,9332,7823,3763,2913,1423,0002,842
トヨクモ 40586.081,8101,92011010410.2578,40035,96032,09019,90332.549.3159.0857テクノロジーサービス28.2615.6628.092.4517.141,8141,6871,7181,6001,5451,8111,7141,6841,6371,592
綜合警備保 23315.5795999753265.762,026,5001,603,2001,167,277480,97118.911.4152.7264,982商業サービス22.8220.829.824.2011.20945928941909870952932930913885
千代田イン 69155.123,3803,4901701405.7725,10015,57020,93034,76112.850.96271.583,009製造加工27.0033.0522.671.3112.763,3663,1943,2353,0162,9113,3583,2393,1803,0702,925
サトウ食品 29235.057,3307,7003702037.095,8002,3801,75336,97116.911.89455.22631素材産業28.3321.2615.448.457.397,4107,1337,1046,8476,3837,4187,1767,0606,8536,477
テラスカイ 39154.962,2372,3281101137.29207,200103,300114,50328,64368.282.7034.231,193テクノロジーサービス30.7953.1612.526.3022.202,1612,0682,0421,9461,7532,1812,0742,0341,9571,903
フューチャ 84624.7789092342344.9572,20058,27063,7907,8420.001.74-10.4337金融82.7763.9453.0711.6117.58878822805682611879831786722673
ブロードリ 36734.7170573433295.68421,600463,230401,95061,6850.002.90-7.59935テクノロジーサービス28.7728.7756.5020.5311.89708627593567566703642604582560
GENKY 92674.643,4603,6051601335.7996,30074,97088,273105,70817.342.35208.170小売業31.3315.5428.0625.221.123,5143,3333,0223,0022,9513,5233,3443,1383,0422,912
THEグロ 32714.4661463327305.07337,700442,430231,62317,1536.602.2595.910耐久消費財72.0144.5212.0422.9121.73613505517511454597528515499458
ライフドリ 25854.417,3507,5703203804.68104,900195,700135,07094,72132.358.71234.83587非耐久消費財61.0648.1440.9711.1614.707,0186,7806,6615,9135,2557,1546,7946,5236,0745,401
バリューH 60784.411,5981,65970574.4666,80057,57056,47743,01749.076.9633.90676テクノロジーサービス8.4322.8026.0611.949.071,6011,5041,4921,4231,4201,6021,5271,4861,4511,424
フジクラ 58034.143,9774,1231642335.029,120,6007,947,3305,279,8271,091,49619.273.33213.9650,254製造加工277.56133.2034.8329.6531.393,8473,0993,1682,9682,1603,8213,2973,1322,8712,401
石垣食品 29013.9126026610123.8854,00065,74093,0634,4270.00-55.57-21.7857小売業76.1678.5271.6132.3420.91244219201180165247222204188175
島津製作所 77013.834,6704,7931771384.14802,100944,950758,3501,360,12125.262.87189.7514,219ヘルステクノロジー22.9024.8211.9611.007.514,5954,3704,2134,2164,0984,6184,4154,2954,2264,172
BUYSE 76853.645,1005,1201803046.93113,70092,19057,84372,19236.498.49141.361,413テクノロジーサービス61.0172.3355.6227.2035.094,6823,9943,9673,4603,2304,7474,1773,9183,6583,596
住友ファー 45063.5459061421327.617,548,8006,524,5604,429,733235,5950.001.56-654.854,980ヘルステクノロジー32.0470.56103.3145.8422.80555469416394411564487436416445
日本触媒 41143.441,6311,67056473.56700,700702,940467,523250,36923.460.6771.204,607素材産業22.8817.096.101.617.191,6121,5821,5931,5611,4681,6191,5911,5851,5541,499
ネオジャパ 39213.361,8081,87561734.7664,50043,67051,40025,51327.514.3968.29285テクノロジーサービス84.7373.2931.304.2811.411,7791,7031,6861,5491,3011,7911,7201,6661,5531,392
ぐるなび 24403.2933834511145.92931,500456,760443,42718,4190.004.11-1.13765テクノロジーサービス27.7817.359.876.1513.49332315316315297332319315312312
大栄環境 93363.252,9052,990941053.24181,700247,980227,373289,29021.133.39141.532,194工業サービス18.9811.9916.8013.5610.782,8522,7652,6922,6252,5352,8782,7762,7092,6472,534
U-NEX 94183.235,3505,4301701933.58305,600341,450441,127316,25820.924.77259.564,905通信36.2621.6120.0022.7111.275,1804,8844,6764,6444,3725,2174,9104,7394,6184,342
ZOZO 30923.164,4934,6371421423.541,852,1001,463,3201,286,8331,334,79431.2716.25148.271,693小売業47.4935.1127.397.615.174,4424,3124,1703,8653,5764,4754,3334,1683,9503,677
三共 64173.151,9701,98361693.241,205,1001,693,3801,302,327421,5879.661.73208.03878製造加工22.2711.9927.8612.5512.741,9051,7021,7211,6611,6201,9031,7621,7141,6781,596
シマノ 73093.1028,18028,6408609283.61239,300288,710319,6632,473,23347.213.22606.669,703耐久消費財31.4139.7111.8814.5611.3127,91626,47625,75225,25723,53227,91126,74425,97125,15524,152
日本証券金 85113.051,8591,89056713.26335,500391,920402,357155,53917.891.10105.66271金融22.0114.5515.388.3118.131,8211,6671,6441,6311,6001,8151,6991,6601,6331,565
カカクコム 23712.992,3202,36069833.04912,5001,339,890860,373450,01624.439.0796.801,381消費者サービス37.2235.1825.4410.8511.142,2802,1052,0841,9701,8332,2762,1462,0761,9931,920
TOTO 53322.944,5504,6611331413.32842,4001,191,4801,217,230767,58619.671.57237.0733,386製造加工24.4624.0011.5110.772.574,5534,3074,0464,1033,9894,5534,3494,1784,1014,079
大塚商会 47682.923,3673,45998882.91792,3001,088,6501,113,3101,275,84726.793.82129.129,421テクノロジーサービス20.256.1019.284.124.953,3823,2853,1803,1123,0973,3883,3023,2173,1573,078
JPホール 27492.8966567619294.22439,900600,220421,22757,46716.853.5840.114,023消費者サービス50.8942.3232.2913.6121.15645589569530483645597569537490
ジンズホー 30462.844,7054,8901351574.38215,300248,930254,507110,98343.195.24119.283,486ヘルステクノロジー7.2425.2233.2412.283.824,7994,5474,2303,9714,1614,7914,5724,3124,1514,055
ディー・エ 24322.771,7221,74647705.112,451,4001,832,5501,022,677187,6780.000.93-271.842,897テクノロジーサービス27.1238.3017.859.1312.791,6721,5471,5681,5471,4951,6761,5811,5601,5411,543
ジャパンエ 65442.682,7952,875751093.48181,400307,780254,473249,38752.0715.4855.401,868工業サービス22.8130.505.433.689.442,8082,6862,6542,6052,4312,8012,7062,6682,5972,462
キヤノン 77512.644,7804,8281241582.915,109,4005,900,1204,852,2734,646,59616.301.42296.74169,151電子テクノロジー33.3713.8410.538.326.674,7214,5064,4674,4464,1874,7114,5454,4854,4064,214
ジャノメ 64452.4877278519252.47124,000155,52081,56014,8087.640.42102.792,422耐久消費財15.7813.9315.9511.669.79758690689680686755705692687682
大塚ホール 45782.458,2108,3502002242.69911,7001,461,3201,801,4134,420,56735.731.89233.6834,388ヘルステクノロジー55.4149.5329.5814.6710.278,1637,7027,1496,7636,2178,1527,7407,2956,8776,380
湖北工業 65242.333,0153,080701533.62119,900230,960192,90381,25935.364.1487.111,430電子テクノロジー87.23115.6440.2621.2612.572,9852,7142,5542,3021,9682,9762,7602,5752,3622,157
JVCケン 66322.321,1701,18927553.761,970,8002,645,9502,130,800189,97012.091.5698.8615,880耐久消費財61.9967.9443.6029.5213.671,1511,0069479068271,1491,041966912829
大黒天物産 27912.2011,34011,6102504624.2672,70086,900100,623158,41525.672.92452.550小売業55.8433.9141.9332.383.6611,39010,6759,3488,9128,34011,39010,6549,7579,1578,423
中外製薬 45192.176,7596,9331472564.572,406,1003,004,4902,849,00711,157,94932.137.02215.787,604ヘルステクノロジー30.6418.4138.8017.5713.326,7096,3445,9305,5055,4776,7176,3716,0215,7395,405
ヒビノ 24692.122,9953,030631604.9862,60067,25037,89729,33715.802.88191.741,477流通サービス46.5945.8136.798.6020.622,9122,5852,5932,3172,1342,8882,6582,5482,3972,196
リログルー 88762.101,8041,82138643.08610,400907,330749,530272,5980.007.20-50.743,100金融9.2137.6011.414.725.351,7881,7101,7131,5741,5151,7821,7231,6851,6211,605
大阪製鐵 54492.062,8392,867581253.9689,500101,180124,710109,32832.590.7387.981,058非エネルギー鉱物15.6023.790.608.527.262,8082,5902,4852,4452,2942,8072,6482,5402,4492,274
帝国通信工 67632.002,3482,34446754.3123,50018,80014,56321,84215.030.83155.941,571電子テクノロジー18.1521.8321.149.027.672,2472,1282,1011,9901,9582,2572,1532,0972,0341,952
ゼビオホー 82811.981,2171,23624333.14135,800132,930109,41353,58416.180.4476.922,560小売業29.0228.2221.304.835.011,2031,1721,1701,0991,0311,2061,1761,1551,1141,072
エディオン 27301.971,7751,81535422.71417,800400,420371,493185,56219.720.89101.649,170小売業16.9520.7618.245.101.791,7811,7601,6831,6311,5831,7881,7551,7011,6511,590
システナ 23171.913723747122.721,665,5002,115,0802,163,940142,17318.473.8020.255,239テクノロジーサービス22.6228.9733.577.786.86362348333302295364351334316305
三井倉庫ホ 93021.755,2105,230901381.9359,300106,96094,820128,18011.531.19453.717,882交通・輸送10.2214.0722.206.302.755,1544,9174,7844,6404,6725,1584,9814,8194,7154,573
フジテック 64061.574,6144,650721421.57110,400182,740161,867347,47019.962.45233.0011,818製造加工30.7624.638.808.826.854,5324,3234,3194,1213,8654,5404,3774,2924,1573,957
MARUW 53441.4941,55041,0006002,4253.4464,30092,45099,720498,44429.984.631,367.491,380製造加工37.9529.3420.599.339.6340,12037,62838,36336,19732,91139,96838,27437,66336,16533,108
野村総合研 43071.384,7504,784651421.711,103,4001,695,3401,625,9872,680,29932.706.90146.3716,708テクノロジーサービス14.3718.1213.633.212.884,7154,5914,5284,3194,2514,7184,6234,5224,4024,254
日本オラク 47161.2712,54512,7201603212.03113,400161,280142,6101,609,85129.308.50434.150テクノロジーサービス16.5910.614.096.804.3112,58612,17011,84211,73911,57412,57212,22611,97411,79911,479
グランディ 32611.245655707243.896,40015,3508,7632,0068.440.9767.5470金融51.6041.4434.4323.918.78551494465443416553506474450424
盟和産業 72840.771,0421,0428291.749,80010,0808,5103,6190.000.33-57.64449製造加工5.251.073.270.774.411,0341,0021,0131,0071,0051,0291,0071,0081,0091,006
タクミナ 63220.732,1702,19616713.541,8001,5401,29315,72512.651.59173.61318製造加工28.2717.8114.384.325.832,1322,0432,0601,9921,8752,1392,0672,0431,9911,885
オープンハ 32880.645,5005,511351831.60398,800402,550349,657660,5866.661.60828.234,904耐久消費財31.7512.0620.911.126.975,4945,2275,1004,9114,7155,4395,2645,1184,9734,893
サン電子 67360.476,2506,420303406.5794,400190,210159,197153,0820.003.83-43.03301テクノロジーサービス185.33117.6369.6242.6718.895,9605,3174,9084,1993,3556,0555,4294,9074,3483,668
ジェクシー 37190.412472461167.08608,900549,810428,7375,951181.065.411.3626テクノロジーサービス64.0066.2265.1021.183.80246219190168163243222198181176
理研コラン 53950.205,0805,090101680.203,50013,9705,0574,68498.800.9451.52117素材産業93.6192.0896.5387.1354.715,0843,3252,9372,7782,6864,7973,6733,1412,9042,735
アパマンシ 88890.147287281130.1430,800180,56077,48713,11331.003.0023.961,065金融62.5047.3754.2447.070.14727623539510486724647572531503
石井鐵工所 63620.128,3508,350103330.2428,80039,24017,62030,84325.012.30333.89138製造加工210.29202.54201.99163.41100.968,0704,3603,5023,1472,9397,6125,1053,9373,4163,098
アバントグ 38360.061,7981,7801733.27120,900207,330126,50066,96723.224.9076.670テクノロジーサービス25.1828.1533.4326.963.791,7251,5221,4331,3561,3711,7301,5771,4671,4081,382
鈴木 6785-0.371,6681,622-6804.26196,500161,41094,47723,37810.260.92158.110製造加工47.9939.4715.694.9210.871,6161,4461,4541,4181,2901,5971,4881,4491,4011,313
ぷらっとホ 6836-3.272,7722,633-8925028.06741,700773,040336,1434,3060.0011.20-47.6032電子テクノロジー344.01235.84266.71270.8559.092,2901,3439838557932,3281,5701,149962859
タイトルとURLをコピーしました