上場来高値 2023.05.22

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
クリアル 299810.304,0954,55042525613.55170,300120,68079,62323,64167.818.3967.100テクノロジーサービス155.47209.5255.2922.3123.644,2313,7163,5072,9482,1374,1943,8263,5033,0412,370
トランザク 52589.331,3701,4651259010.221,124,5001,056,6601,075,36749,4090.0010.900.000テクノロジーサービス5.555.555.5529.424.641,3811,2980001,3941,320000
電算システ 40727.733,1103,275235997.89180,900153,86068,98332,80713.811.82237.18935商業サービス51.9738.1330.9023.125.143,1022,8232,6642,4572,3893,1112,8852,7012,5602,478
セルム 73675.9794097755347.87143,60090,32063,75711,17223.363.5843.510商業サービス61.4938.3925.1027.5514.54926845812742723928862816774721
ワットマン 99275.9073777243216.7812,4008,2208,0936,59915.872.6348.65107流通サービス22.0632.1434.2617.6814.71729688654628591732691660632581
フォーラム 70885.721,0931,145623210.61361,000200,50089,84327,82325.532.4745.140テクノロジーサービス35.0233.6128.2235.0218.901,0539078878808951,061943902890889
東京海上ホ 87665.722,9753,024164565.5813,926,4005,209,2404,755,5035,693,11616.101.66187.790金融8.877.485.2911.699.372,8852,7632,6822,7352,6972,9002,7832,7312,7192,661
FPパート 73885.147,4607,7803803247.10155,50074,500103,16785,1000.0010.340.002,252金融88.1583.7145.426.7211.147,3667,1066,1875,56307,4277,0106,4035,6730
ソシオネク 65264.9912,63013,2606305005.651,462,1001,115,5101,179,847425,21023.794.06587.020電子テクノロジー130.6193.8658.2315.3014.9012,50411,67110,5569,133012,59511,67510,6539,3350
四電工 19394.242,0162,09285355.21105,80046,12030,64731,5498.750.59239.180工業サービス20.6520.4413.0210.346.192,0191,9591,9231,8621,8282,0271,9711,9281,8831,831
寿スピリッ 22224.0310,44010,8404202974.22194,900169,590147,720324,26348.0712.72225.520非耐久消費財40.4138.4425.4611.077.4310,55010,1639,5888,9528,40910,53010,1689,6909,1568,517
ディア・ラ 32453.2773575924133.27202,600176,270167,26330,7137.641.5799.29563金融25.0424.4322.4210.163.27735718684651634739719691665634
日本ピラー 64903.063,9554,045120943.06122,800117,760102,28092,8039.131.59442.880製造加工46.9847.0919.8512.9912.053,8953,7633,6643,3872,9943,9233,7863,6453,4343,178
住友林業 19112.933,0753,16590543.091,283,500888,5601,003,010614,6686.451.01502.8021,948耐久消費財36.4235.4919.8912.593.773,0982,9612,7842,6142,4573,0972,9732,8212,6732,509
物語コーポ 30972.833,1753,27090773.63216,100271,010221,637115,60127.385.17120.131,442消費者サービス50.0238.5736.4516.415.483,2012,9702,8202,5272,3913,1903,0162,8282,6402,453
味の素 28022.645,1795,287136942.672,237,8002,042,0201,494,1632,702,31830.053.64175.970非耐久消費財33.3124.9328.148.657.905,1524,9494,7404,4304,2295,1584,9704,7624,5434,252
日東工業 66512.473,0403,11075582.96162,700156,560107,033115,12221.541.17144.370製造加工31.9537.6117.4516.4812.073,0112,7912,7012,5812,5153,0062,8322,7182,6202,480
マクニカホ 31322.104,7604,8551001322.85384,100541,370323,623285,5037.301.47664.900流通サービス54.3739.7136.1932.2910.094,6744,1243,8183,6073,3274,6884,2523,9293,6943,417
ディスコ 61462.0918,63019,0203905332.36782,700925,540919,5502,017,85724.935.92765.450製造加工55.4841.4141.9425.219.0018,40216,68015,39014,33613,12918,39416,91715,70114,70213,586
みずほリー 84251.884,2804,33580761.99144,600137,400104,223205,8457.390.80586.710金融30.5732.9820.4216.385.864,2623,9403,7213,5863,4304,2443,9973,7953,6403,491
オリエンタ 46611.885,3775,4771011012.144,665,5004,927,3004,867,7508,805,890113.1910.8149.290消費者サービス43.7538.2727.0813.147.605,3444,9984,7234,4134,1995,3415,0584,7874,5384,302
アステラス 45031.812,2802,30941341.804,661,9005,376,7105,011,3504,084,12042.582.7554.260ヘルステクノロジー16.038.8622.1416.067.502,2562,1091,9861,9611,9982,2532,1322,0382,0031,992
マツキヨコ 30881.697,8307,8401301651.93503,300656,190539,2831,045,08727.222.27288.160小売業23.6633.5617.726.966.527,6847,4007,0936,7726,2287,6877,4207,1376,8056,320
富士ソフト 97491.688,9809,1001501472.1272,00055,41049,393280,56724.232.12376.1317,082テクノロジーサービス21.339.6417.7216.376.068,8748,3138,0157,8327,9338,8788,4278,1197,9647,744
MS&AD 87251.684,7854,79479803.033,026,0001,482,6901,353,9332,340,63216.000.85303.390金融14.3920.948.227.924.424,7134,5274,3404,3114,1764,7134,5494,4134,3164,202
コメダホー 35431.632,6992,73744401.89241,400200,970346,353124,38723.323.12117.590消費者サービス10.1912.5915.974.752.972,7132,6252,4952,4422,4072,7062,6312,5392,4742,404
稲畑産業 80981.512,9903,03045481.5183,100154,300122,067160,6448.820.94343.390流通サービス27.1526.3016.3611.323.482,9912,8512,7482,6242,5182,9902,8792,7692,6652,523
豊田通商 80151.466,1506,240901211.96596,900703,300702,5032,163,8697.731.15807.580非エネルギー鉱物29.4621.4012.239.673.486,0925,8785,6525,4795,1916,1195,9115,7235,5355,306
フジテック 64061.343,7453,79050681.47116,800139,660136,707283,86635.622.31106.440製造加工26.7623.6517.528.442.853,7173,6423,4123,2673,1213,7293,6313,4743,3323,170
ブリヂスト 51081.335,6865,73075821.681,798,7002,093,9501,669,1473,951,10313.001.32442.19129,262耐久消費財24.468.1110.197.973.495,6615,4965,3435,1205,1445,6595,5215,3695,2455,144
ロート製薬 45271.123,1303,15535691.60496,800744,620644,163724,3370.000.00115.620非耐久消費財35.9345.0622.6211.726.773,1332,9022,7772,5642,3723,1022,9412,7902,6252,414
アルプス技 46410.832,7702,78223541.3836,80050,34044,31748,34914.513.57191.775,879商業サービス31.5431.8516.4012.544.192,7292,6082,5172,3702,1662,7362,6292,5262,4022,247
マックス 64540.682,3522,36216390.8552,80050,71038,383110,97214.661.26161.070製造加工20.2616.7010.0110.793.322,3402,2272,1572,0942,0452,3352,2482,1782,1192,034
円谷フィー 27670.682,5912,519171244.492,016,4002,531,3801,301,407167,71320.044.21126.610製造加工83.53139.1125.4837.4244.772,3841,9491,9611,7161,3052,3582,0541,9281,7341,409
GENOV 93410.661,9971,990131043.17519,500996,510423,00334,7910.008.670.000テクノロジーサービス19.7413.0743.0653.3132.671,9071,4411,356001,8641,5381,43100
NJS 23250.552,3522,35913391.545,2004,7904,78322,36413.510.98174.651,137商業サービス15.7515.477.725.501.242,3412,2982,2542,2002,1072,3422,3042,2622,2092,142
カプコン 96970.545,5805,620301381.44974,3001,265,8301,101,7431,168,93632.187.29174.620テクノロジーサービス31.7726.5824.0612.186.245,4725,2134,8844,5624,2465,4955,2434,9534,6734,317
竹内製作所 64320.523,8003,85020862.25262,400206,780407,797182,63811.491.51335.160製造加工33.5427.2729.856.944.623,7683,6843,2753,0732,9383,7843,6403,3883,1873,001
日鉄ソリュ 23270.494,0804,10020641.2369,100118,770108,803373,30417.051.87240.440テクノロジーサービス27.7317.1422.2113.262.124,0573,8523,6733,4943,5354,0563,8953,7203,6073,564
NSD 97590.402,7172,72811440.7094,600142,120121,493199,70020.623.83132.380テクノロジーサービス19.656.9419.9111.071.682,7052,5792,4742,3892,4402,7032,6012,5032,4512,408
アルゴグラ 75950.124,0804,0855953.2135,00032,34026,99787,22816.092.08253.910テクノロジーサービス10.8512.077.788.070.744,0903,9243,7803,7823,7564,0753,9543,8503,7923,694
世紀東急工 18980.081,3151,3131402.91359,900752,850299,21347,18442.281.2131.060工業サービス66.8465.7864.1343.653.711,2991,1019488738261,2941,1441,003918862
三菱HCキ 85930.00765767091.314,681,2007,223,2405,317,7771,101,1039.500.7280.940金融18.0020.609.579.426.38763721704686667759729708691669
堺商事 99670.004,6904,69001200.1147,80018,9306,5508,50311.770.89398.310流通サービス59.3166.6143.6437.5414.814,6903,7393,5193,2562,9064,5503,9353,5903,3283,037
信越化学工 4063-0.124,2804,268-5832.136,601,5006,474,0906,387,0908,600,34812.282.22347.870素材産業33.9622.1510.685.547.534,1364,0354,0683,8443,5664,1674,0654,0123,8783,719
カバー 5253-1.972,1272,044-411276.2911,398,7009,416,0406,799,037127,4440.0017.830.000消費者サービス16.8016.8016.8031.6220.311,9611,6930001,9671,743000
タイトルとURLをコピーしました