上場来高値 2023.03.08

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
東京通信 735922.653,4253,79070031621.181,803,6003,774,7201,654,32715,2630.0017.56-53.700テクノロジーサービス215.83229.28212.96166.7159.183,0792,1991,6661,5221,3503,1752,4021,8941,6291,434
BTM 524715.005,8006,21081049419.402,126,000552,710281,70700.000.000.000テクノロジーサービス204.11193.20193.20117.0689.334,8023,4900005,0583,844000
ダイワ通信 711614.652,1572,31629616923.358,943,6001,242,730929,20700.000.000.000テクノロジーサービス67.8342.9642.9628.3146.491,8241,6270001,9301,667000
テイツー 76108.38194207161113.3013,988,5008,553,2604,538,20312,6497.272.5926.27349流通サービス26.22109.0928.5747.8625.45195161154152122194170158147130
ABALA 38567.025,7406,2504103859.461,255,4001,375,250868,220100,91241.8516.00140.331,008電子テクノロジー160.42197.19111.15123.2917.485,8144,6833,4492,9782,3215,8444,8483,8793,2142,586
広済堂ホー 78684.472,3952,501107906.01427,000251,720284,42062,31516.781.82145.091,063商業サービス19.04100.0828.1919.102.672,4412,3092,0801,9181,5312,4422,3172,1361,9271,644
マツキヨコ 30883.906,7606,9202601774.001,080,1001,710,8001,008,807902,76025.312.03269.896,692小売業9.1524.2414.198.638.636,6326,5036,4666,1225,7336,6786,5246,4046,1805,802
ギックス 92193.592,3102,392831157.36121,700147,620365,57312,87665.537.8335.2833テクノロジーサービス98.34157.2090.7518.0118.592,2712,0821,6951,4011,1472,2772,0631,7881,5291,271
E・Jホー 21533.331,4591,52049254.8347,30037,71032,09723,4548.220.83178.941,686工業サービス14.7217.3718.8414.297.801,4751,3911,3481,3191,2831,4761,4071,3621,3321,295
ライフドリ 25853.172,9522,994921448.4173,10050,62065,76037,40116.265.83181.88398非耐久消費財14.4583.6841.9027.4612.012,8532,6692,5352,2731,9812,8742,7032,5262,3192,012
東亜道路工 18823.097,1307,3502201623.8011,60015,26012,40334,85211.670.69610.891,580工業サービス26.7222.9126.0720.495.457,1686,6076,1806,0525,8907,1676,7286,3586,1335,863
ケーユーホ 98562.841,5411,59344313.6419,70010,15010,68749,3047.460.92218.851,259小売業14.4435.5725.0413.799.181,5191,4721,4031,3191,2301,5331,4741,4131,3441,260
スマートド 51372.492,4982,4696018411.861,122,200972,980569,76715,1300.00314.730.0075テクノロジーサービス75.2351.4751.4741.4110.672,3632,0021,794002,3772,0951,80800
IDEC 66522.183,4303,52075763.5198,40081,28089,023103,3549.552.04362.353,328電子テクノロジー20.5517.739.6619.937.813,4183,2723,0843,1072,9753,4333,2883,1733,0952,960
太平電業 19682.084,0904,18085962.2028,50031,89027,97777,7997.370.98555.871,970工業サービス28.6215.9538.6425.537.734,0973,8453,5173,3433,2164,0913,8673,6123,4383,257
TRIPL 51361.943,0903,145601785.05357,000425,460277,41700.000.000.000テクノロジーサービス58.4494.1495.9526.5119.222,9802,7052,382002,9892,7182,37900
スズデン 74801.892,7902,85253532.5429,30022,93029,53339,06112.322.22227.22359流通サービス24.1137.6425.6418.147.062,7762,6362,4442,3822,2102,7892,6552,5092,3942,253
伯東 74331.865,3305,4701001303.20199,400204,610201,810102,78812.531.71428.721,221流通サービス31.6553.6547.8420.487.895,3624,9514,5594,1013,5425,3535,0174,6324,2263,702
高速 75041.832,0182,05437391.8322,80020,86013,45038,95313.931.21144.751,001素材産業18.9335.2217.448.458.911,9901,9421,8421,7611,6431,9981,9371,8661,7841,697
蔵王産業 99861.702,0392,09535282.807,8005,9008,00011,7969.670.94213.07199流通サービス18.0916.5817.709.462.242,0592,0091,8741,7991,8332,0642,0041,9151,8581,832
芙蓉総合リ 84241.709,4109,5901601242.1349,10044,03040,310282,9267.300.851,299.283,189金融11.6418.5411.389.232.359,3929,1828,8488,6538,2759,4309,1968,9398,6928,368
八洲電機 31531.701,1681,19920182.7417,60017,58012,32725,14918.561.1063.52990流通サービス10.2016.8619.6611.029.001,1571,1211,0931,0531,0261,1651,1261,0951,0661,035
富山第一銀 71841.5670871711222.27602,600872,730805,59347,04010.850.4165.06648金融22.5672.7731.5620.5011.86693655630548480695662624570500
ビジネスブ 96581.462,1172,14831391.9435,10026,99039,28018,11413.311.96161.561,679商業サービス13.7740.7612.997.943.572,1102,0741,9791,8821,6752,1142,0691,9981,8931,777
ヤマウラ 17801.421,1281,14416161.5161,10045,76035,88021,35012.071.2093.45378工業サービス14.4019.0415.3211.505.631,1221,0691,0411,0149841,1231,0821,0501,024998
加賀電子 81541.375,0805,170701021.77114,200136,040146,730133,8255.571.27915.667,959流通サービス27.1821.2224.1316.845.305,0544,7464,3874,3103,9225,0684,7964,5294,3194,013
タマホーム 14191.283,5003,55045762.30237,400225,080247,697102,71211.773.33297.773,369耐久消費財41.1552.8939.3810.944.113,4843,3153,0342,7222,5653,4883,3323,0952,8642,669
因幡電機産 99341.262,9412,97037341.3686,90080,24062,370164,08911.391.15259.022,190流通サービス10.048.798.397.385.812,9052,8262,7602,7522,7352,9142,8392,7902,7622,733
三ツ星ベル 51921.224,0854,13550651.84149,400165,400124,123118,95916.061.35254.374,201製造加工20.5528.4221.6212.064.164,0503,8813,6813,4863,2544,0603,9083,7293,5383,235
セブン&ア 33821.106,2506,33069961.731,372,5001,547,8601,498,5875,529,19820.431.85306.4083,635小売業12.836.8215.515.084.636,2186,0925,9735,7765,6386,2386,1165,9895,8555,689
エレマテッ 27151.101,8941,93021372.5477,60065,76077,21078,1669.811.31194.601,165流通サービス24.6842.8629.4412.875.991,8931,8001,6821,5751,4401,8961,8111,7111,6051,474
データホラ 36281.052,6282,68828936.4315,70012,77013,59733,6140.0022.49-68.60281テクノロジーサービス10.6247.6127.4513.044.022,6242,5062,4152,2041,9942,6352,5312,4092,2612,091
淺沼組 18521.023,4353,47035441.6173,30066,93061,48755,47511.571.31296.821,700耐久消費財14.5223.3618.039.983.893,4073,2983,1753,0142,8583,4173,3173,1953,0652,913
積水ハウス 19280.922,6632,67425301.111,687,6001,961,8402,305,6531,787,7679.461.21280.2928,821金融14.574.496.648.434.092,6272,5562,4672,4662,4172,6342,5652,5072,4712,430
第一実業 80590.925,3905,460501134.3422,80016,00015,26757,9399.440.99575.331,258流通サービス24.0941.8228.3216.172.635,3905,2084,7714,4573,9815,4035,1984,8734,5614,313
パルグルー 27260.912,8652,88926712.06252,700253,750237,400125,75915.132.66189.283,632小売業14.6419.4816.734.644.152,8522,7812,6802,4772,2732,8532,7892,6832,5362,317
住友商事 80530.862,4602,47621360.965,117,8005,052,4504,597,0903,068,2755.180.96474.2074,253素材産業13.5027.7010.986.245.952,4302,3772,2982,2082,0472,4362,3782,3132,2242,101
いよぎんホ 58300.858318347181.21654,100869,450810,927246,0557.840.36105.563,044金融15.8321.0426.1717.802.3382279874871608247987607210
ゼンショー 75500.754,0304,03530671.37311,500313,310320,757609,25653.075.9075.4715,929消費者サービス22.2714.7919.2022.095.633,9593,7033,4553,4893,4363,9653,7483,5693,4963,385
東光高岳 66170.722,5372,50718846.10773,100351,920213,12040,18112.650.78196.822,592電子テクノロジー34.1431.9540.6125.6617.642,3812,1422,0651,9411,8762,3982,2062,0861,9901,874
日清食品ホ 28970.6111,54011,590701771.30225,500221,170314,0101,154,49029.742.89389.4614,633非耐久消費財11.5518.5110.5912.312.3911,45411,36310,70310,4339,93611,47611,24710,87310,52810,070
朝日工業社 19750.592,1882,22013391.468,5008,4108,34729,16512.260.82180.05987工業サービス6.5816.849.746.993.402,1802,1432,0772,0451,9172,1882,1432,0952,0371,935
ヨータイ 53570.381,5791,5856251.2722,20019,66020,26032,84410.821.08145.92564非エネルギー鉱物17.7611.7016.125.955.811,5751,5211,4691,4281,4401,5701,5281,4871,4541,417
東テク 99600.324,6304,635151262.9328,60035,03027,10063,12811.821.51390.862,419流通サービス39.6134.5448.0821.183.344,5704,2753,8013,5583,4034,5724,2993,9423,6833,415
中部鋼鈑 54610.312,5712,55681054.80210,400221,350269,91070,3608.681.07293.38500非エネルギー鉱物71.0860.7560.7532.3719.382,4562,1390002,4552,179000
長瀬産業 80120.182,1792,1674342.14169,300149,200123,083248,50810.850.75199.427,113流通サービス9.005.668.135.557.492,1202,0592,0302,0221,9812,1282,0732,0452,0231,982
兼松エレク 80960.166,1906,20010350.1625,900109,510134,533177,11518.592.86333.041,287テクノロジーサービス39.8048.6842.530.320.166,1886,1855,3804,8694,4696,1906,0685,5795,1014,668
日本曹達 40410.004,8554,8850860.8297,500126,060117,683135,7956.720.87727.172,785素材産業14.146.3116.7311.026.784,8114,5594,3164,3144,3284,8174,5964,4184,3424,213
日本エス・ 43270.003,5453,5400600.1452,40066,45022,97321,20519.833.65178.54116商業サービス32.5830.4333.9932.4431.213,4692,8782,7502,6882,6843,4042,9962,8152,7412,705
丸紅 8002-0.231,9111,912-5351.266,315,6007,233,9907,449,8303,290,7075.911.57325.3346,100流通サービス27.1736.5723.5912.479.191,8801,7881,6491,5511,4391,8811,7871,6851,5891,473
ソシオネク 6526-0.319,6509,610-303584.841,408,5001,334,0001,263,597319,1600.003.620.002,569電子テクノロジー67.13150.5956.2615.09-1.949,5368,8647,7836,85709,5228,9248,0576,8570
三井物産 8031-0.404,2314,231-17751.314,447,7004,951,3804,092,0676,507,0156.001.21707.6344,336素材産業11.3432.266.398.219.554,1793,9893,9053,8063,4604,1704,0153,9243,7853,543
愛知電機 6623-0.533,7503,730-20502.157,4004,5104,56035,5885.160.57726.822,676製造加工12.3518.799.718.272.753,6863,5553,4463,3753,1493,6923,5803,4823,3763,216
三菱商事 8058-0.675,1005,066-34871.595,892,1005,617,8905,027,8007,470,0986.081.09849.7680,728流通サービス19.4816.4312.5812.588.254,9774,7464,5024,4144,3304,9864,7664,5914,4714,324
フジテック 6406-0.743,3603,335-25783.16329,900296,750173,383255,02444.222.1776.0610,683製造加工11.5416.944.556.386.213,2873,2093,1273,0952,9713,2963,2193,1613,0982,998
帝国電機製 6333-1.122,8402,817-32562.03124,60084,63068,79350,45915.491.80183.871,273製造加工22.6438.8425.7014.985.352,8062,6402,4542,3102,0412,8012,6612,5042,3392,113
アイル 3854-1.142,4302,341-27928.57379,000158,96071,25059,28330.8910.3776.67820テクノロジーサービス33.0127.9211.0518.833.812,3342,0821,9351,9151,7692,3202,1382,0091,9201,809
四電工 1939-1.151,9981,975-23282.3028,50015,61013,14331,40810.680.58187.042,529工業サービス13.905.3313.968.644.441,9551,8761,8051,7751,7791,9571,8901,8321,8011,771
ゲームカー 6249-1.773,9303,880-702197.78568,400455,440536,75352,69216.191.28244.05201製造加工64.41264.32135.1579.6320.123,7243,1722,5472,0221,5273,7403,2282,6792,2121,787
タイトルとURLをコピーしました