52週高値更新 2024.08.26

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
フルッタフ 258646.15699530944.7828,807,30023,099,7807,908,8132,9170.003.79-5.7523非耐久消費財156.76143.59137.50150.0033.8072524341427658484447
中京医薬品 455826.21288313651430.8912,636,6001,982,260700,3172,6360.001.32-4.46322小売業50.4852.6851.9450.4854.95232207207207208248215209208210
コンヴァノ 657417.281,7761,98929313223.62115,90024,11010,4737,3520.005.24-69.04424消費者サービス185.37127.8459.7646.1440.471,5651,3621,3461,1999631,6541,4291,3411,2231,050
歯愛メディ 354015.511,1981,3181778316.89301,700202,29085,94757,05045.993.2928.66473流通サービス61.1264.7559.1826.0010.761,2281,0519889078541,2221,0951,007943898
プレイド 416514.571,0111,1561477314.541,853,3001,004,130844,73040,9920.0017.50-35.76397テクノロジーサービス86.4542.1940.1220.2923.901,0489499528367551,052976934872811
さいか屋 825414.23631618772917.812,018,700350,820139,1402,68021.39-18.5432.57141小売業67.9368.8550.7350.3645.75502439429414392525457433417399
GENDA 916610.182,4102,50123114310.772,773,3001,380,6401,529,757173,05646.048.8355.59599消費者サービス80.0639.3353.9120.3629.992,2321,8761,8641,7141,5982,2551,9791,8701,7681,596
石垣食品 29019.43266290251310.94194,90065,96095,5774,5830.00-60.59-21.7857小売業92.0595.9585.9036.1521.85268230208184167269238213194179
SANSA 44438.542,3502,4541931049.852,417,500850,4701,262,560284,850328.5821.097.580テクノロジーサービス56.2144.1051.957.7321.852,2012,0961,9831,7771,6572,2442,1141,9981,8601,726
神田通信機 19928.412,6392,861222559.972,6008808136,39410.411.16274.96249通信48.0129.8728.9315.8314.992,6232,4802,4322,3452,1352,6612,5112,4322,3402,173
AIAIグ 65578.142,8993,11023413311.6459,40022,820160,1809,42517.785.52175.931,080医療サービス218.00158.95198.1826.8413.592,9062,6351,7791,5121,3012,9202,5682,0441,6891,407
ANYMI 50277.981,3451,420105729.38786,000592,400335,54077,88575.956.1320.271,590テクノロジーサービス59.5534.6038.4020.5410.251,3281,1521,1461,0901,0051,3321,2081,1501,1021,063
ビザスク 44907.881,6201,72612610410.52221,300107,880196,26314,7770.00-1.85-1,383.35481テクノロジーサービス82.4581.6864.6925.9915.071,6231,4611,2311,0571,0041,6181,4661,2941,1591,119
オカムラ食 29387.534,1504,3553051948.4825,10020,20017,14732,72217.592.49247.530素材産業36.5234.4134.6221.6516.763,9383,5833,4473,2103,1564,0133,6633,4713,3103,133
グラッドキ 95617.3388893764457.7077,60059,08062,8077,1740.005.58-14.93141テクノロジーサービス70.3658.8181.948.579.21867835758638604881839767694653
アンビショ 33007.281,6141,695115817.55130,800267,470105,32010,9847.471.92238.260金融129.6787.0984.2472.965.211,5961,2401,0991,0109021,6001,3351,1551,049954
ジャストシ 46867.223,1953,4152301117.21245,200127,940134,223204,55318.472.33184.85296テクノロジーサービス5.4025.7431.858.763.803,2843,1603,0952,9032,9253,2943,1973,0902,9983,013
トライアル 141A7.073,0953,2552151457.951,458,8001,041,050774,273371,8480.003.430.000小売業46.9546.9535.6820.9120.512,9752,7182,6682,64603,0222,7852,6982,6560
レントラッ 60456.8871873047349.12125,50085,32037,9505,37911.191.8565.22130商業サービス73.8167.0564.0443.1421.46673560513485467678588533503505
大黒天物産 27916.8211,20011,9007604917.59147,10087,680104,020155,38026.313.00452.541,814小売業59.7338.8649.3123.964.1111,55811,0539,6108,9888,44411,55610,95110,0229,3418,545
ぐるなび 24406.8035337724147.65931,700461,030468,38019,4670.004.50-1.13765テクノロジーサービス39.6328.2321.6119.6816.36356324319317299357332322315314
日本基礎技 19146.0874978545326.49187,500143,07083,64315,71910.870.7272.19395工業サービス67.7472.5335.3434.6515.61727618622585527734653620590556
JBCCホ 98895.994,3004,4252501455.84109,60041,85067,57767,72719.943.24221.871,626電子テクノロジー16.4525.7143.2022.928.594,2233,9963,7503,4603,5044,2384,0183,7873,6133,401
JAPAN 58895.733,6503,8752102249.40458,500252,760288,83787,75633.266.99117.11542ヘルステクノロジー216.07136.2880.9921.0923.213,5173,0943,0592,57803,5593,2122,9822,6330
守谷輸送機 62265.571,6601,74392895.98100,90099,93093,09728,93115.833.34111.21336製造加工41.7160.7929.4022.328.331,6791,4911,5061,3781,2531,6761,5541,4861,4061,305
三和ホール 59295.483,2003,3501741155.95808,300617,130780,703695,34316.532.58203.1312,930製造加工58.9927.3012.798.877.683,2093,0343,0122,8682,5953,2113,0793,0032,8762,636
GENKY 92675.423,6503,7901951255.34153,40074,09092,687110,31018.232.47208.170小売業38.0716.6231.8327.398.753,6513,4803,0853,0172,9703,6543,4513,2163,0892,942
トヨクモ 40585.231,8951,952971006.4341,50034,08034,39320,39733.089.4759.0857テクノロジーサービス30.3912.8334.1610.038.751,8901,7081,7461,6141,5551,8811,7711,7141,6561,604
不二ラテッ 51995.021,8801,94493519.5210,7002,5101,8702,3488.270.64235.16278製造加工3.023.134.123.405.421,8591,7961,8411,8611,8761,8721,8221,8341,8531,875
ジンズホー 30464.294,9605,1002101565.05358,000222,470243,703114,13445.045.47119.283,486ヘルステクノロジー11.8424.6935.2817.386.144,9234,6564,3163,9934,1754,9384,6944,4044,2114,089
エージーピ 93774.2491995839297.4442,90011,01017,87312,41415.621.3461.32638交通・輸送16.836.6814.735.978.25915885884876865922894885880870
田岡化学工 41134.2295498740404.52108,80068,48050,33013,56911.800.8283.65458素材産業38.0425.2526.8625.258.46926850816797774938871831807789
コラントッ 77924.021,1151,13944415.1140,20037,42027,1779,89911.563.1499.6599電子テクノロジー42.3812.8822.0812.1111.451,0999891,0019649141,0981,027999973952
神戸物産 30383.984,2134,3081651065.061,617,9001,036,8201,262,747915,06440.258.30107.961,562小売業4.5610.1226.269.238.654,1454,0083,7873,6253,7554,1644,0193,8543,7593,730
GENKI 98283.923,9854,1101551755.14101,90061,40092,88370,04618.905.36217.47595消費者サービス31.5219.1327.0525.509.753,9403,6133,4713,2923,3573,9453,6743,5083,3943,192
BUYSE 76853.915,6505,5802103199.23116,000109,50065,37078,47939.779.26141.361,413テクノロジーサービス75.4785.3869.0946.4611.605,2984,2954,1163,5563,2675,2864,5684,1303,7883,664
セリア 27823.903,5053,5951351285.56388,000243,010293,880260,32925.942.65138.61551小売業41.5418.6533.7412.348.283,5283,3633,1552,9552,8113,5073,3713,1993,0412,869
西松屋チェ 75453.612,4892,55389723.60389,800599,600445,503149,77218.241.80140.66680小売業24.5413.5712.8117.1112.272,4582,2582,2142,2222,1882,4592,3042,2472,2222,140
グリムス 31503.582,5762,661921034.8599,00088,07080,50059,34917.984.73148.26284製造加工27.4428.2432.7212.048.352,5652,3612,4352,2992,1702,5692,4332,3902,3282,270
川本産業 36043.171,005975305516.831,625,500348,940137,4575,47713.570.8071.83436ヘルステクノロジー11.0521.1223.5723.7316.77858760777782819883793781789816
盟和産業 72842.981,0701,10532324.2529,20011,60010,5033,7550.000.35-57.64449製造加工11.628.769.735.646.351,0701,0091,0181,0091,0071,0741,0311,0191,0141,009
網屋 42582.923,2903,350951814.7338,90048,74046,80313,53144.377.7480.17182テクノロジーサービス45.8464.8660.6723.849.483,2772,7872,6222,3462,2403,2412,9182,6702,4692,271
ZOZO 30922.714,6004,6921241382.951,220,7001,261,4501,314,8971,356,47231.6416.44148.271,693小売業49.2441.3328.6210.276.664,6144,3784,2343,8963,6134,5974,4254,2334,0013,714
日本ハム 22822.645,3505,4741411322.76486,500444,750507,407545,33119.121.07286.2615,429非耐久消費財14.042.8811.5810.723.975,3465,1124,9234,9564,9085,3555,1645,0244,9694,849
ヴィス 50712.641,2181,24632382.9620,80019,69016,15010,0659.411.76134.44252商業サービス24.7213.7915.3721.324.881,2211,0971,0631,0791,0461,2191,1351,0891,0721,042
ネオジャパ 39212.351,8751,91644673.3351,80041,45047,56326,33628.114.4968.29285テクノロジーサービス88.7771.8441.619.177.221,8851,7331,7251,5741,3201,8731,7761,6991,5781,411
大阪製鐵 54492.143,0003,100651214.94121,40072,560118,543118,12435.240.7987.981,058非エネルギー鉱物25.0033.2819.2331.918.852,9762,7072,5352,4772,3192,9892,7682,6092,4922,302
TOTO 53322.064,7704,863981312.921,438,800933,9001,211,970807,76220.531.64237.0733,386製造加工29.8518.8121.1519.967.734,7204,4444,1234,1234,0104,7314,4804,2614,1504,105
ニチバン 42181.881,9822,00937432.4839,80017,95018,33740,86221.910.9891.811,270素材産業16.067.0312.236.355.901,9611,8721,8951,8801,8401,9631,9001,8851,8751,863
カカクコム 23711.882,3302,36444762.28581,600899,440875,230455,71324.479.0996.801,381消費者サービス37.4538.7024.0011.703.692,3342,1482,1121,9881,8512,3242,2072,1142,0191,936
U-NEX 94181.855,4005,5001001802.98577,900351,890366,533324,67521.194.83259.564,905通信38.0220.2223.3215.553.975,4065,0374,7294,6524,4135,3875,0744,8374,6784,384
オービック 46841.8325,73026,2004705882.34202,400239,430319,2772,281,74038.545.78679.892,107テクノロジーサービス9.2613.6228.4316.446.2425,65423,91622,23021,56922,34725,64124,17622,84322,29322,229
西松建設 18201.654,9014,976811262.49383,000186,950179,257193,21013.431.16370.503,301耐久消費財25.1210.5813.073.973.694,8284,6844,6574,5584,3354,8554,7344,6614,5584,366
グローバル 61891.6573574112172.3232,60013,56018,9176,89628.380.8626.113,157消費者サービス14.3510.4316.146.933.20726704691673663728709693681673
NSD 97591.613,1203,15550772.42110,10089,800114,263225,11322.793.89138.464,380テクノロジーサービス16.8511.0912.922.944.993,1122,9863,0342,9992,8903,1053,0273,0102,9802,906
ニチレイ 28711.594,3564,406691182.801,117,900657,690857,667566,45321.662.22203.3816,385素材産業27.7116.5021.8513.8510.374,2403,9843,7423,7863,6894,2614,0183,8543,7823,662
ボードルア 44131.515,3505,380802623.6569,30078,69093,25384,42265.5720.0882.81886テクノロジーサービス53.7165.7965.7919.429.805,2344,7154,1763,8113,5495,2224,7974,3383,9823,611
ユタカフー 28061.442,0852,11730354.182,5002,4701,79314,50132.040.6666.06296非耐久消費財15.3711.3614.315.906.492,0571,9951,9571,9051,8762,0682,0091,9661,9291,900
東京製鐵 54231.311,9922,01326601.36495,300525,410872,537216,9908.621.08233.651,103非エネルギー鉱物16.4320.9027.4137.313.761,9651,8951,7121,6741,7091,9741,8751,7661,7161,679
丸大食品 22881.241,7801,80022342.0969,60035,54037,94044,8000.000.72-289.161,931非耐久消費財10.709.097.535.705.391,7581,6971,6981,6681,6501,7611,7131,6941,6781,652
上新電機 81731.222,8062,83034571.5036,50035,04058,86774,85015.710.71180.144,245小売業16.4117.9210.502.654.042,7962,7142,6792,5952,4822,7932,7292,6782,6072,495
ヱスビー食 28051.195,1005,100601191.799,3009,83010,78362,3358.020.85636.032,138非耐久消費財21.8617.3813.3310.033.345,0434,8634,6834,5834,3935,0444,8914,7374,6034,410
帝国通信工 67631.182,3652,39328691.6118,80016,37015,14322,47915.350.85155.941,571電子テクノロジー20.6123.6721.3512.936.362,3462,1692,1332,0091,9692,3402,2182,1342,0581,967
イオン 82671.133,7293,77142782.052,625,7002,251,7702,267,3073,192,655100.613.0637.50163,584小売業18.626.4112.4712.608.363,6603,4833,4283,3933,3733,6753,5223,4513,4173,337
エムティー 94381.121,0681,08012485.08117,40088,28071,75358,55523.704.2345.591,202テクノロジーサービス66.4149.7928.7231.553.151,0609389098367451,059977913853776
シナネンホ 81321.105,4805,520601933.1011,4009,00010,43359,5510.001.13-31.261,764エネルギー鉱物31.1231.5917.2012.886.365,4185,0694,9074,8194,5215,4135,1304,9524,8074,581
東鉄工業 18351.053,3303,38035921.9534,40066,09060,670115,15312.651.05267.211,853工業サービス4.8110.109.925.305.633,3493,1493,1803,1303,0703,3323,2133,1733,1353,058
西武ホール 90241.032,8962,94130972.52798,900816,9001,134,110873,87926.522.07110.9620,913消費者サービス52.1536.8923.9411.4011.702,8452,6452,4452,4152,2062,8462,6662,5232,4052,217
三共 64170.922,0102,03519632.97796,5001,291,2301,310,230442,2069.911.77208.03878製造加工25.4816.7934.3821.105.012,0021,7671,7521,6751,6361,9941,8441,7571,7041,612
日本オラク 47160.8112,91013,1001053062.1094,100114,340135,6871,665,61230.188.75434.152,257テクノロジーサービス20.0711.029.4410.743.1912,89812,35811,95511,80111,62512,91212,46712,11811,88711,536
大成建設 18010.676,6006,646442282.11558,000688,340755,8371,217,35818.701.32355.4716,285工業サービス32.6539.0711.646.807.026,4446,1046,1195,9175,5456,4696,2206,1085,9285,637
綜合警備保 23310.641,0151,0227253.041,085,0001,372,6601,191,297517,29119.391.4552.7264,982商業サービス25.9223.618.428.497.581,0109429459178721,003959942920890
GUNOS 60470.639429596493.66348,600636,350588,90722,7880.002.30-49.360テクノロジーサービス26.6836.6134.8822.489.35937828817777750932857819790755
日本触媒 41140.621,7001,71111421.63587,400586,530493,283263,62824.030.6971.204,607素材産業25.8621.187.586.416.571,6851,5991,6041,5691,4741,6811,6241,6011,5651,507
オープンハ 32880.545,7255,750311672.26375,000419,450351,493689,9006.951.66828.234,904耐久消費財37.4619.5727.449.926.905,6365,2995,1794,9414,7315,6485,4005,2005,0264,923
野村総合研 43070.454,9204,946221261.52960,5001,303,2401,623,4632,796,73533.807.13146.3716,708テクノロジーサービス18.2420.0518.6710.724.464,8734,6694,5834,3454,2724,8754,7144,5774,4404,279
ゼビオホー 82810.401,2671,2675311.59106,600107,700108,03355,79516.580.4576.922,560小売業32.2528.2413.436.474.541,2511,1871,1791,1091,0371,2501,2031,1701,1251,079
ネットワン 75180.393,2863,30813991.62368,400486,740443,757260,83617.443.41191.062,579テクノロジーサービス39.7027.2312.4410.236.033,2343,0592,9842,8862,6523,2463,1113,0082,9062,826
エディオン 27300.221,8511,8514371.36284,600321,820374,093192,54720.110.91101.649,170小売業19.2721.7819.966.073.991,8361,7781,7051,6431,5901,8341,7841,7221,6651,600
和心 92710.1473370015010.58281,700137,53084,8234,48231.2335.5726.4534非耐久消費財86.1785.6842.8617.8525.67630565538487439646582544504464
アパマンシ 88890.147277281100.1442,90066,83081,69313,11331.003.0023.961,065金融62.5051.6750.1041.090.14728666559519492727674595546511
イオンディ 97870.124,0804,0955821.2332,10034,80049,403184,09618.091.93226.6021,209商業サービス15.0317.845.954.335.274,0413,8743,8853,8133,6744,0383,9213,8733,8063,668
P?アイダ 29900.00346346000.0031,00017,030012,7198.841.0139.140耐久消費財0.000.000.000.000.0034600003460000
理研コラン 53950.005,0905,08001280.2080014,1305,5174,68498.600.9451.52117素材産業93.2395.3899.6986.76-0.205,0843,7993,1412,8782,7395,0264,1383,4283,0712,827
静岡ガス 95430.001,0891,0900241.39133,500196,880206,56080,7719.300.75117.321,475公益事業7.1818.2214.7416.454.911,0779899619589751,0751,012977968981
オリエンタ 2498-0.504,0903,980-201505.6347,20016,9608,38023,4277.171.09555.203,305商業サービス44.9936.7721.1615.8723.413,5893,2443,3303,2763,0363,6803,3673,3093,2393,107
システム  3804-0.541,4991,479-8353.172,4009,2905,7339,52115.832.3193.46270テクノロジーサービス10.795.1925.347.561.511,4601,4271,3861,3051,3271,4681,4291,3781,3441,332
住友ファー 4506-0.89685669-6368.5414,263,8009,291,8605,770,673268,1730.001.70-654.854,980ヘルステクノロジー43.8781.30124.5061.5918.62644516441404415641542468434453
武蔵野興業 9635-1.052,2002,177-23321.062006606132,302488.300.644.4648金融3.671.265.834.211.302,1762,1032,0952,0962,0852,1712,1232,1032,0952,085
ステラファ 4888-1.13530524-6308.40937,500461,990407,58318,0380.006.88-24.2744ヘルステクノロジー87.1481.9440.8625.9623.88495430414369327497444415383356
日本プリメ 2795-1.27944932-12275.838,2003,1403,1274,9689.210.65101.19103電子テクノロジー23.1215.497.754.729.78901859887867824907875876864836
ヒビノ 2469-1.823,3303,230-601533.2621,20057,52041,63032,53116.853.07191.741,477流通サービス56.2757.6444.2026.0212.543,1782,7012,6592,3692,1703,1622,8432,6472,4602,236
タクミナ 6322-1.972,1682,137-43693.051,9001,7501,32715,72512.311.54173.61318製造加工24.8218.0711.833.94-0.602,1792,0592,0792,0011,8862,1612,1022,0622,0051,896
東北新社 2329-2.38673655-16214.46259,300266,140247,42792,87916.111.0840.651,474消費者サービス49.4336.6537.701.552.02650633585518484652631591546491
千代田イン 6915-2.793,5903,490-1001405.6627,80015,09020,55337,58812.850.96271.583,009製造加工27.0031.6523.3210.621.603,4893,2523,2683,0452,9253,4773,3233,2263,1022,948
日本証券金 8511-3.362,0842,014-70754.50451,200430,150445,447176,74119.061.17105.66271金融30.0226.1124.7125.0910.601,9881,7361,6751,6441,6111,9821,8041,7121,6631,583
IGポート 3791-3.831,9911,936-771135.49364,900319,510614,84340,48719.195.08100.860消費者サービス65.4730.1583.5110.634.651,9361,7911,4921,3371,3031,9231,7841,5821,4381,296
THEグロ 3271-4.18672642-28305.99312,900437,920239,05318,9656.692.2895.910耐久消費財74.4650.7018.0128.924.56644534522518460638567534511466
プレシジョ 7707-7.13559482-375236.7820,763,40012,894,7205,233,44714,3590.003.21-40.590ヘルステクノロジー89.02132.85149.74119.0945.62425272228212228435310252232242
松風 7979-8.065,5705,130-4502618.98127,10071,56069,41799,26322.352.19230.441,369ヘルステクノロジー88.6091.3544.307.32-3.395,2204,8154,7694,0273,3815,2184,9524,6564,1963,619
タイトルとURLをコピーしました