上場来高値 2023.06.05

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
ゼネテック 449246.291,5991,61551110242.935,548,200583,760248,7204,128264.493.286.210テクノロジーサービス209.39173.73242.16150.00102.381,0568397586326431,165897770699686
ARENT 525417.125,9806,8401,00058516.841,187,8001,044,4701,217,24000.000.000.000テクノロジーサービス279.58279.58279.5860.5629.065,9544,8210006,0335,066000
エージェン 583614.241,2581,42817810415.7423,1009,40011,38000.000.000.000金融172.00138.00119.3545.7140.971,2571,07688373301,2641,0859297540
クリアル 299812.996,0206,61076036216.17274,100148,660108,43333,52798.5112.1867.100テクノロジーサービス271.14317.03127.3085.4142.005,7364,5623,9793,2952,3325,8264,8094,0863,4392,641
FPパート 73888.198,4008,4506403188.19110,00071,25082,11789,8150.0011.230.002,252金融104.35111.2567.3327.457.648,0287,5426,7455,95708,0527,5946,8986,0760
ボードルア 44137.355,6705,8404002658.2043,40029,37035,29343,08758.8412.45100.99908テクノロジーサービス74.0764.0443.1424.5214.295,5025,2284,8084,3223,6715,5365,2194,8574,4343,864
安川電機 65066.476,1006,3993891706.723,617,1001,981,9501,487,7501,571,09532.344.81198.0713,094製造加工52.7239.1114.2713.265.596,0525,8255,6705,3894,9056,0955,8665,6705,4135,127
カンロ 22166.201,8301,935113656.8372,30047,63088,52726,80015.932.14121.45608非耐久消費財80.0071.2466.5227.053.481,8861,7791,4651,2971,1511,8801,7561,5471,3781,212
ソシオネク 65265.7018,00018,7301,0109117.103,947,2003,609,4002,061,320596,57333.605.74587.020電子テクノロジー225.74192.6697.1672.4721.7817,69614,04911,77010,151017,56414,74512,49210,5670
SMC 62735.4978,65081,0804,2201,6805.64299,200196,110192,6975,078,53723.543.083,444.3722,988製造加工47.7730.9914.2115.997.3876,83273,61770,63768,67065,56077,45674,13071,47369,15767,216
パルグルー 27265.043,4403,5401701035.29317,000201,560254,117148,03015.622.82226.633,591小売業40.4844.3723.9513.833.963,3833,3723,2222,9912,6583,4183,3593,2223,0172,712
旭有機材 42164.893,9554,0751901025.08195,500142,930111,10774,4058.281.29491.970製造加工46.6957.2138.7027.748.093,8453,5533,2903,0572,7623,8803,6023,3483,1202,824
竹内製作所 64324.593,9503,985175965.58432,100232,780268,257181,68411.891.56335.171,053製造加工38.2236.0129.595.281.403,8233,7883,4503,1703,0053,8573,7683,5373,3063,081
アイ・エス 97024.391,5451,59367445.19128,20061,850108,23317,42411.641.70136.881,887テクノロジーサービス43.2624.8426.339.714.121,5571,5411,3461,2761,2681,5571,5071,4021,3261,265
日本システ 43234.222,2682,32394744.2546,30035,80039,60027,57516.082.65144.500テクノロジーサービス39.5247.9640.7913.4313.762,1922,0571,9591,8191,6292,2102,0811,9741,8501,682
大栄環境 93363.752,0962,13077583.85736,500543,250621,003205,0800.002.710.000工業サービス11.8724.5612.9416.904.722,0472,0121,8961,85802,0672,0081,9361,8890
信越化学工 40633.744,4484,527163973.727,317,0007,342,6906,877,8208,783,50613.032.36347.870素材産業42.0931.9811.6113.200.944,3774,2024,1263,9513,6124,3994,2534,1253,9643,779
豊田通商 80153.596,5006,5572271393.65858,400774,420771,6602,227,2028.121.21807.580非エネルギー鉱物36.0426.1014.0312.661.986,3316,1525,8185,6215,2756,3676,1605,9105,6725,399
アルトナー 21633.581,5191,53353383.9371,00049,48050,84015,72618.204.0284.241,276商業サービス48.9848.1241.8114.922.201,4861,4631,3901,2271,1051,4941,4571,3781,2741,154
ADワーク 29823.45206210775.371,185,6001,032,880688,8139,96714.870.6314.13219金融46.8538.1625.7522.0913.51199190176165161201190179171164
アドバンテ 68573.3817,59518,3306007896.216,653,1006,921,8004,337,8203,286,14526.409.16696.830電子テクノロジー123.5494.5964.1068.321.2718,01014,83912,82711,5259,86117,80915,47813,46112,02110,726
スマートド 51373.343,1453,25010518512.74925,700325,260177,86719,4430.00424.600.0075テクノロジーサービス130.6699.3931.4242.2346.262,7752,3792,3962,18202,8692,4832,3462,1270
カバー 52533.292,1752,200701235.218,916,7007,290,0407,517,390130,1950.0019.190.000消費者サービス25.7125.7125.7137.1614.292,0441,9200002,0781,915000
日立製作所 65013.098,4478,5532561593.073,550,2003,473,8203,079,1037,780,39112.481.62685.740製造加工34.5421.4419.879.653.368,2178,1037,6877,2737,0618,2898,0847,7637,4557,137
三井物産 80313.094,6964,7111411133.736,551,7007,220,3905,674,7636,782,3666.531.13722.070素材産業23.9719.6311.668.752.414,5644,4224,2214,0733,7924,5844,4434,2794,1083,843
香陵住販 34952.991,2381,27537224.204,9001,8001,2803,3426.360.85204.22226金融24.1524.394.943.162.001,2511,2351,2231,1821,0821,2521,2371,2191,1781,112
三和ホール 59292.791,7351,72947313.71714,300584,450506,703371,61511.581.59149.700製造加工41.1440.0019.5714.966.531,6671,6011,4951,4231,3591,6751,6031,5231,4521,389
三菱商事 80582.695,9585,9871571312.977,468,9007,363,7405,848,7038,325,6707.441.06807.800流通サービス41.2033.7618.7718.201.615,8255,5885,1574,8754,5985,8455,5975,2744,9934,697
日本創発グ 78142.5363564916132.8532,30043,61029,82332,01711.822.5554.892,889商業サービス16.1028.0125.0515.897.63628603570547500630604578551508
JBCCホ 98892.412,2972,33555452.5338,50035,85036,03736,98613.691.85170.540電子テクノロジー29.2924.8712.044.192.102,2922,2352,1832,0651,9612,2932,2422,1802,0961,979
因幡電機産 99342.413,1853,19075512.69115,00086,05077,283174,27211.571.17277.490流通サービス18.1916.9810.002.743.243,0703,0962,9942,8922,8183,1043,0753,0102,9312,847
伊藤忠商事 80012.375,0505,056117992.704,420,5004,719,9003,795,6277,335,9559.261.53546.060流通サービス23.6521.0417.1710.543.294,8914,7964,5284,3304,1534,9214,7844,5914,4154,217
味の素 28022.185,6195,6631211022.522,594,1001,986,6701,763,6702,907,44532.183.90175.970非耐久消費財42.7926.0127.2613.313.045,5055,2324,9344,5654,3195,5305,2834,9884,7064,365
芙蓉総合リ 84242.1710,41010,3702201782.5286,70062,37058,540304,5288.020.851,299.220金融20.7222.5810.674.011.8710,08210,0809,6489,2948,81210,16210,0399,7479,3948,932
ラックラン 96122.133,3503,36070522.4145,70028,53040,86733,729402.403.468.581,431工業サービス20.0913.6315.663.073.703,2753,2183,0892,9962,9383,2873,2163,1243,0442,979
フジミイン 53841.859,3409,3601702392.07106,900114,280110,540208,81721.873.35428.030素材産業50.2431.8339.7033.332.079,1348,5947,6557,1226,8269,1518,5977,8947,3916,967
上村工業 49661.787,3907,4201302063.6838,40037,83027,290125,62511.671.45635.990素材産業22.0412.4212.2512.085.707,2466,8046,5016,4606,4777,2496,8806,6266,5096,373
日本ピラー 64901.764,3904,340751102.92126,000128,050113,787100,8429.801.70442.880製造加工57.7055.2821.5715.273.584,2123,9703,7763,5283,0644,2244,0143,8043,5583,267
京成電鉄 90091.575,5005,556861281.571,004,400729,500648,953921,87934.282.36162.070交通・輸送49.7645.2541.1910.022.705,4335,2984,7954,2884,0675,4495,2624,8854,5154,179
自重堂 35971.569,2209,0901402733.8611,70010,9205,52322,6889.470.75959.45211非耐久消費財40.9345.4434.2728.5721.368,7107,6687,2396,9186,5758,6997,8637,3807,0526,814
ヤマエグル 71301.562,6112,60140832.9758,30066,73063,88060,6617.820.96332.540金融77.1882.2740.4417.164.922,5172,3742,1101,8441,6852,5272,3792,1671,9541,730
加賀電子 81541.525,3705,330801232.28116,100111,810146,823137,7616.071.08878.610流通サービス31.1227.974.3110.12-0.375,2305,1724,9694,7644,4635,2485,1535,0024,7964,447
カプコン 96971.515,7635,796861372.20979,700843,040978,9331,194,03033.197.52174.620テクノロジーサービス35.9038.8332.4811.895.005,5855,4605,0974,6974,3375,6435,4465,1504,8314,434
日東工業 66511.463,4753,48050762.04167,200229,000154,580130,10524.111.30144.370製造加工47.6552.4324.8227.718.073,4303,0932,8182,6762,5513,4053,1462,9122,7432,557
東京海上ホ 87661.453,2083,21346651.974,072,0006,818,7305,374,7706,303,12817.111.76187.790金融15.6815.7211.5416.904.323,1362,9612,7572,7622,7233,1462,9912,8542,7882,702
横河電機 68411.432,7622,77239521.73823,2001,007,8601,011,830729,52319.011.95145.810電子テクノロジー32.7014.4029.5323.692.702,6892,5652,3212,2332,3102,7042,5632,3992,3182,278
NSD 97591.392,7702,78038451.53160,500164,660143,917201,53721.013.91132.380テクノロジーサービス21.9315.4015.309.112.212,7212,6902,5332,4302,4522,7322,6742,5732,4992,437
アルプス技 46411.272,8702,86136562.1448,70055,57050,07349,50614.923.67191.775,879商業サービス35.2738.4115.3212.200.562,8232,7472,5932,4442,2112,8282,7512,6232,4772,302
キヤノンマ 80601.193,5853,55742572.67138,100121,830143,533455,80912.831.15277.3615,973流通サービス20.3718.3710.982.801.923,4813,4363,2713,1603,1473,5023,4313,3173,2223,115
プログリッ 95601.044,3904,365452734.48461,600528,860325,87316,5840.0040.910.00141商業サービス482.00446.31180.7159.8922.964,2003,4702,6292,07804,1773,5532,8662,2520
NJS 23251.032,5792,56126512.0428,10037,99016,14724,16614.661.06174.651,137商業サービス25.6626.5913.1212.4710.012,4852,3712,2952,2372,1292,4962,3892,3162,2482,168
トーセイ 89230.941,7351,71416332.7584,400126,370116,70781,1378.631.12198.85663金融25.4824.5612.254.702.701,6851,6571,5661,5051,4491,6911,6521,5891,5271,446
三菱HCキ 85930.90772772791.406,315,1007,555,9006,365,7001,098,2319.560.7280.940金融18.7520.996.628.870.77765753715698674766752727704678
マツキヨコ 30880.907,8107,860701861.87913,900854,910670,3901,055,93127.292.27288.160小売業23.9731.4417.315.225.367,6367,4937,2486,8746,3527,6887,4977,2616,9316,432
アルゴグラ 75950.844,2004,18035932.4237,20043,50031,32088,61816.462.13253.910テクノロジーサービス13.4317.425.966.632.334,0594,0413,8493,8153,7844,0944,0173,9163,8383,728
アルファパ 71150.811,3761,37011723.9575,700110,320115,49300.000.000.000流通サービス95.7157.6559.3037.416.201,3191,1781,08195301,3271,2111,0959640
日鉄ソリュ 23270.244,2504,19010722.0388,000112,790120,647382,45417.431.91240.440テクノロジーサービス30.5325.8317.539.692.444,1044,0463,7823,5833,5454,1244,0163,8383,6923,612
ナカニシ 77160.173,0803,0155752.99130,200194,580203,853260,23120.452.82147.761,478ヘルステクノロジー18.009.566.3516.591.822,9472,8862,7022,7092,7012,9682,8762,7762,7262,660
エーワン精 61560.102,0822,0822270.8219,70017,69015,0879,98145.481.2045.78102製造加工27.6525.8813.283.631.172,0712,0461,9791,8601,7522,0732,0441,9801,8951,794
極東貿易 80930.061,5951,5831231.2654,90046,63040,81320,00919.170.8382.590流通サービス15.8919.652.334.700.641,5691,5491,5151,4831,4021,5711,5501,5221,4821,420
堺商事 99670.004,6954,6900590.1110,4006,8908,7538,50311.770.89398.310流通サービス59.3169.9338.5541.910.004,6914,4013,7883,4503,0234,6884,4133,9533,5753,194
ゼンショー 7550-0.336,0136,000-201421.83919,200566,460513,917915,78668.747.8887.280消費者サービス81.8278.8450.9439.057.145,8405,3364,6144,0983,8135,8635,3864,8074,3513,938
GENOV 9341-0.432,1292,070-91156.28422,700380,210513,66336,5860.009.020.000テクノロジーサービス24.5517.6155.7661.3412.992,0661,7931,4901,46102,0431,8321,6161,5250
ジェイ・エ 3480-0.534,7654,735-251182.5728,00028,78019,58350,53911.851.85406.601,123金融14.938.7315.079.234.414,6354,4494,3814,2324,0474,6544,4894,3764,2574,054
電算システ 4072-0.693,6703,595-251103.8082,00097,91094,36739,06715.161.99237.18935商業サービス66.8265.5942.4932.4612.343,4973,1652,8342,5792,4353,4993,2052,9202,7042,561
寿スピリッ 2222-1.1810,98010,850-1303092.33129,500134,580147,500341,69048.1112.73225.520非耐久消費財40.5447.2220.426.482.5510,69210,4099,9319,2508,55510,73810,4319,9739,4068,709
セルム 7367-1.211,0761,062-13413.78107,00075,99078,44713,02625.393.8943.510商業サービス75.5450.6428.2625.386.731,0289458537827401,036960880816748
ユークス 4334-1.952,1492,058-41896.40179,100161,360163,92018,15920.144.29103.04233テクノロジーサービス56.8679.7448.7019.939.242,0371,9041,7311,5641,2962,0321,9081,7621,5961,360
フロンティ 4250-4.76980921-46196.5170078052367215.211.7460.5419製造加工18.9918.3812.456.84-4.06959928877829812948927887852822
タイトルとURLをコピーしました