上場来高値 2023.03.06

上場来高値 上場来高値
上場来高値

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
MONOA 524021.111,9502,29540018120.5410,680,8004,540,1803,205,56718,8050.0014.920.000テクノロジーサービス99.9179.3079.3059.3826.802,0051,7561,574002,0211,7941,58400
BTM 524717.504,1154,70070043317.37654,900383,570233,68300.000.000.000テクノロジーサービス130.17121.91121.9156.8249.923,9363,2370004,0233,405000
マイクロア 955314.363,0953,18540026316.641,528,3002,002,4201,208,25724,9900.0010.700.00302テクノロジーサービス94.56238.83141.29107.7625.052,8102,1451,8161,47202,8172,3041,9091,6110
オーウエル 767012.698889501075017.777,321,0001,557,600548,8408,60415.320.4855.04646製造加工82.6977.2478.9183.4062.95838623561541539841670592561550
ベース 44817.634,7755,0803601567.56119,50045,96060,71385,79232.818.30150.860テクノロジーサービス47.0354.1740.927.6311.654,7044,7374,2114,0293,5444,7814,6514,3684,0613,677
スマートド 51377.562,3392,50517617812.431,154,8001,085,980556,36314,0670.00304.280.0075テクノロジーサービス77.7953.6853.6844.1319.972,2691,9301,744002,2922,0181,75500
東京通信 73597.223,1303,12021028416.501,423,8004,239,9201,781,75314,3740.0016.54-53.700テクノロジーサービス160.00178.32145.28118.9510.012,6571,9971,5741,4831,3212,7552,1681,7651,5551,394
ゲームカー 62494.193,5853,7301502107.25312,800425,950530,87747,75614.671.16244.05201製造加工58.05256.94124.7073.576.723,4932,9962,4711,9661,4983,5303,0762,5762,1431,744
神鋼商事 80754.126,1006,3202501454.1053,40036,37035,37753,7496.280.85966.961,396流通サービス22.4853.5845.969.915.516,0985,8335,4744,8474,3826,1295,8735,4975,0574,557
新日本科学 23953.403,1003,1901051144.521,012,2001,018,6601,145,360128,43520.616.57149.68994商業サービス43.2435.9224.9033.8113.682,9582,6952,4462,5212,3343,0012,7332,5672,4812,292
ビジネスエ 48282.872,9503,01584793.5325,50020,84019,49335,12618.659.41157.12657テクノロジーサービス23.1629.2936.1221.086.162,9592,7402,5252,3422,3152,9462,7732,5822,4442,304
大戸屋ホー 27052.683,9904,030105683.6822,90015,1109,40328,41655.4783.7993.28557消費者サービス29.1733.4431.0617.498.923,8973,6313,3893,2243,0973,9083,6773,4623,3003,146
三菱商事 80582.634,9945,030129872.697,494,6005,219,0204,860,6607,178,6185.841.05849.7680,728流通サービス18.6315.9513.3117.807.574,8244,6994,4714,3954,3214,8704,6964,5504,4474,309
八洲電機 31532.561,1331,16129162.5619,60015,24012,29724,14617.821.0663.52990流通サービス6.7115.5215.986.515.641,1251,1111,0861,0491,0231,1331,1121,0881,0611,032
豊田通商 80152.495,7005,7701401103.35666,100596,210615,0501,980,9087.141.14788.3665,218非エネルギー鉱物19.7121.0912.706.854.345,6405,6015,2915,1614,9285,6605,5645,3955,2225,056
IDEC 66522.383,4003,44580742.52101,20076,60089,237100,9549.331.99362.353,328電子テクノロジー17.9818.927.6613.886.823,3443,2273,0643,0992,9653,3623,2453,1473,0792,949
丸紅 80022.331,8931,91144362.529,950,6006,579,8607,344,1503,206,5725.761.53325.3346,100流通サービス27.1039.1825.9723.299.421,8201,7691,6341,5391,4331,8401,7591,6661,5751,464
ギックス 92192.312,2732,307521084.69226,100137,360357,96712,58663.997.6535.2833テクノロジーサービス91.29144.1391.9322.7116.572,1432,0501,6461,3721,1332,1741,9991,7411,4961,249
リックス 75252.182,5382,58055472.2620,90017,42025,03320,6318.331.08303.00675製造加工19.9430.8320.0014.414.202,5342,4682,2932,2182,0902,5382,4622,3452,2392,095
ケーユーホ 98562.161,4861,51232282.4915,5006,95010,63047,1087.120.88218.851,259小売業8.6230.8021.847.774.131,4751,4581,3901,3101,2251,4811,4521,4001,3351,254
帝国電機製 63332.162,8082,84160582.1897,80074,35067,62049,25515.121.76183.871,273製造加工23.6841.5527.4017.408.732,7562,6052,4292,2922,0292,7642,6232,4772,3192,098
ヤマックス 52852.074404439136.28107,20054,15031,8004,5979.000.7948.24588非エネルギー鉱物3.0231.0728.0317.208.05423388389357331424397383365342
テイツー 76102.06191198498.4710,595,4006,459,4204,074,53312,8487.392.6326.27349流通サービス20.73100.0027.7442.4530.26186155152151121186163154145129
KEEPE 60362.024,6304,795951584.99669,300501,250293,657128,21835.9215.95130.85727素材産業36.6123.1120.1840.2027.024,3413,7303,5763,7743,6914,4263,8833,7223,7053,562
エレマテッ 27151.981,8971,90337372.8791,70062,57078,92076,4069.591.28194.601,165流通サービス22.9342.0128.3215.124.561,8601,7841,6651,5631,4331,8641,7871,6931,5921,465
加賀電子 81541.915,0105,060951062.31110,800141,870148,390130,2835.421.23915.667,959流通サービス24.4821.4922.0715.135.424,9854,6754,3414,2903,9024,9754,7214,4784,2863,990
CIJ 48261.711,1141,12719242.5241,00023,89047,36322,31318.221.5960.801,602テクノロジーサービス25.6447.9027.6310.497.641,0961,0609689128391,0991,053992932868
大阪ソーダ 40461.704,4404,49575892.7384,50073,97068,630103,1279.191.23507.54991素材産業18.1318.298.057.792.284,3654,2754,1044,0133,7314,3994,2904,1734,0333,787
スズデン 74801.682,7442,78246531.7216,10023,55029,44738,18212.042.17227.22359流通サービス21.0631.6024.5316.602.172,7272,5992,4192,3712,2022,7362,6172,4822,3762,241
稲畑産業 80981.542,7532,77542371.53139,200142,890127,607147,0828.050.89339.304,207流通サービス16.4515.0019.6113.784.522,7242,6092,4912,4472,3912,7272,6262,5332,4682,364
セブン&ア 33821.496,2196,27092971.561,354,6001,475,2601,552,9535,455,89920.161.83306.4083,635小売業11.7612.5116.225.403.986,1306,0605,9445,7575,6316,1576,0765,9635,8375,677
GSIクレ 81011.461,7481,73925342.2073,40066,43049,37721,00712.830.86133.62624素材産業18.5410.4822.9014.265.781,7121,6171,5291,4831,4471,7101,6301,5591,5081,433
アイル 38541.382,3842,35332823.97138,000109,10055,23758,10635.5510.1765.29820テクノロジーサービス33.6941.3222.3621.040.342,2962,0461,9141,9051,7592,2802,0911,9801,9021,798
スターツ出 78491.374,0003,700501609.466,5003,4905,09314,01512.002.19304.070消費者サービス29.1025.0015.6314.734.673,6153,3983,2033,1042,5063,6243,4533,2763,0562,679
三井物産 80310.914,2194,22038781.535,757,3004,561,4504,044,1936,586,8125.911.19707.6344,336素材産業11.0533.719.2412.299.644,0413,9563,8933,7873,4484,0853,9653,8983,7663,529
伯東 74330.755,4105,400401274.02274,300196,320199,653102,59612.501.71428.721,221流通サービス29.9651.9051.9017.149.765,2484,8654,5034,0623,5155,2564,9274,5674,1773,668
KYORI 77950.71143141143.62259,000198,130150,6176,25810.910.4012.92636金融16.5310.1615.5714.638.4613612812412201371301261230
ギフトホー 92790.704,3004,345301477.58127,00064,06042,01043,00928.017.91154.48550非耐久消費財3.2146.1013.893.701.644,1454,1734,2023,9123,2664,2144,1844,1223,8933,492
住友商事 80530.602,4392,43615371.224,943,2004,883,4204,504,4273,027,0235.110.95474.2074,253素材産業11.6927.1710.608.414.262,3802,3622,2882,1962,0412,3972,3592,3002,2142,094
積水ハウス 19280.562,6162,62515301.002,019,5001,850,0002,338,5471,761,4519.321.19280.2928,821金融12.477.476.068.093.082,5942,5372,4542,4622,4132,5972,5432,4942,4632,425
日本曹達 40410.524,8104,81025891.47193,100131,790112,593133,0156.580.85727.172,785素材産業12.387.6117.4616.754.454,7094,5044,2894,3064,3174,7314,5324,3794,3194,199
ビジネスブ 96580.192,1052,1034382.0637,70025,88039,11317,96013.201.94161.561,679商業サービス11.3941.144.375.632.342,0862,0611,9661,8691,6682,0882,0551,9871,8831,770
日本エス・ 43270.003,5403,5400690.14143,30050,72017,72721,20519.833.65178.54116商業サービス32.5830.6334.8631.7931.163,1262,7912,7142,6702,6753,2342,8752,7552,7092,688
ゼンショー 75500.003,9503,9500681.02338,300342,590310,773600,88952.345.8275.4715,929消費者サービス19.7011.7416.3520.244.503,8823,6283,4283,4823,4263,8923,6873,5313,4743,372
三ツ星ベル 5192-0.124,0504,030-5651.25154,800158,710119,823117,50315.861.34254.374,201製造加工17.4924.9621.399.212.543,9903,8353,6523,4663,2393,9923,8633,6983,5153,217
E・Jホー 2153-0.141,4901,477-2221.5733,00029,98030,45323,5828.270.84178.941,686工業サービス11.4712.4915.5711.727.421,4431,3751,3401,3151,2801,4461,3871,3511,3251,291
長栄 2993-0.161,9221,919-3281.525,4006,6504,6238,4597.280.98266.41241金融6.4311.575.446.020.731,9051,8721,8271,7971,7321,9081,8761,8401,8031,751
芙蓉総合リ 8424-0.329,4009,340-301200.9746,70041,29039,523281,1267.250.841,299.283,189金融8.7317.4811.197.601.639,3289,1118,8058,6298,2539,3119,1268,8928,6598,345
四電工 1939-0.361,9461,938-7231.4012,70011,93012,34730,57510.400.56187.042,529工業サービス11.764.6413.138.212.541,9191,8571,7941,7711,7761,9221,8691,8191,7941,767
UNERR 5034-0.413,7953,675-151997.97134,900116,87094,48312,8610.0015.850.0039テクノロジーサービス66.5298.5446.4151.1716.673,5153,0242,5672,36703,5363,1062,7442,4680
中部鋼鈑 5461-0.812,5292,460-20833.016002,2008,86067,2128.451.05293.38500非エネルギー鉱物66.44173.0381.1519.7117.702,3212,0711,7941,5211,1972,3382,0891,8441,5991,341
PLUSZ 5132-1.029,8909,700-10062211.351,324,300454,400578,22024,3060.0029.630.0064テクノロジーサービス165.75154.9356.9652.2835.298,6287,2575,666008,8357,4296,57900
ヤマウラ 1780-1.071,1251,111-12162.3674,10043,98034,30021,25512.021.1993.45378工業サービス11.1016.2111.327.452.971,1051,0581,0361,0119821,1051,0701,0431,020995
TRIPL 5136-2.833,0002,885-841746.38437,500372,800268,47300.000.000.000テクノロジーサービス45.3478.09106.6613.8110.962,8132,6442,330002,8242,6302,31800
タイトルとURLをコピーしました