上場来高値 2023.06.16

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
ニーズウェ 399215.048338721144514.901,361,100430,690406,92315,18426.694.8232.68570テクノロジーサービス120.76113.7366.1025.2919.45781711629547448791720647572492
MACBE 709514.4617,90020,0302,5301,20619.82361,800163,25093,16062,30043.148.72482.160テクノロジーサービス92.6078.2035.0615.5119.8019,04217,29116,85415,33112,31818,77617,63116,78615,37513,158
プログリッ 956011.395,5005,87060032613.64664,500425,300395,20020,2310.0055.010.00141商業サービス682.67634.67232.77102.4832.215,1604,3043,1832,42705,2544,3913,4792,6830
東名 443911.092,5652,79427911812.5071,60033,36035,51718,58623.964.04119.20395テクノロジーサービス63.1190.8512.3439.4925.632,5172,1922,1412,2311,8152,5422,2792,1942,1091,883
マイクロア 955310.505,1105,58053030410.591,087,300394,970651,11045,43867.0621.4385.45302テクノロジーサービス240.87215.2587.6916.6118.225,1304,8674,0963,2422,1975,1644,8134,2263,4892,469
サンウェル 92299.913,3853,71533519211.23891,200532,150598,513101,005143.9820.6725.800ヘルスサービス50.2067.5937.0924.756.453,4773,2863,2132,9282,5793,5093,3433,1752,9472,531
カバー 52538.422,6262,79321715410.1525,482,20011,018,3109,247,407157,4560.0024.370.000消費者サービス59.6059.6059.6054.3119.612,4762,1871,824002,5332,2301,86700
芝浦メカト 65908.1521,11022,8301,7201,15910.07664,700454,680355,58381,96110.973.062,081.060製造加工129.91109.0741.2771.2732.3520,81817,92916,15715,11212,78720,91218,36616,70315,27913,504
セルム 73676.581,2301,27979486.84104,000103,85088,35714,54130.584.6843.510商業サービス111.4086.4462.5242.9118.981,1981,0709188327571,2031,081963872783
協立電機 68746.332,8663,040181727.4438,00011,64011,70711,5058.480.85358.30684電子テクノロジー58.0953.7726.836.555.632,8982,8532,7002,4622,2152,9212,8492,7152,5312,335
コメ兵ホー 27806.214,1504,4452601888.25224,200207,880260,79045,85313.142.03338.300小売業71.8268.1879.8928.658.684,2633,8783,2602,9182,9324,2683,9143,4513,1422,892
アップコン 50755.241,5601,50575619.9919,1004,2801,7932,0010.001.710.0043工業サービス74.1950.5026.5817.5817.581,3541,2931,2751,24601,3861,3111,2731,2180
システムリ 37715.102,6492,739133685.1034,50020,81015,62321,78114.292.51191.620テクノロジーサービス29.2030.4327.4520.088.262,5972,4462,3732,2862,1452,6152,4852,3882,3012,200
ユークス 43345.062,4502,5741241388.39285,900351,850212,29721,19530.325.3685.84233テクノロジーサービス96.1991.8052.7640.8934.062,4202,0671,8331,6521,3512,3982,1201,9031,6981,433
フジ・コー 76054.771,5301,58372404.85123,300107,15049,81029,4197.751.37204.72492流通サービス19.9222.9024.7417.2621.401,4431,3611,3271,3101,2891,4691,3781,3411,3181,291
M&A総研 95524.6112,98013,4005906215.49655,100617,730549,090246,190127.1387.60113.67110金融116.13115.4346.9343.0127.6212,10010,3179,8389,3797,66912,31910,7959,9929,1677,479
ロート製薬 45274.493,1993,328143764.971,397,800671,110645,017739,42728.873.62115.620非耐久消費財43.3945.9626.735.327.463,1913,0892,9452,7232,4713,2093,0952,9552,7732,531
ブティック 92724.462,7752,8571221355.8127,00040,27049,91027,71750.8115.4562.020商業サービス62.1060.5165.8618.0612.922,7042,3202,1341,9821,7372,6982,4102,2012,0251,805
大阪ソーダ 40464.375,3405,4902301604.87347,500216,530137,167122,72613.271.40431.950素材産業44.2827.9727.8238.8118.835,0954,4354,4284,3464,1185,1354,6164,4344,3194,095
ボードルア 44134.276,1206,3502602465.3942,30028,59028,65048,23563.9713.54100.99908テクノロジーサービス89.2767.5553.7522.357.816,1005,6075,0944,5493,8326,1105,6875,1974,6874,045
兼松 80204.131,9952,06682385.02984,700483,270464,240165,6969.311.34222.350電子テクノロジー38.5635.4827.619.8910.421,9851,8901,8111,7071,6001,9901,9061,8261,7371,634
ギフトホー 92793.905,0905,3302001967.48131,90068,31051,81051,15736.789.78145.31550非耐久消費財26.6043.4737.370.195.965,2005,0944,9674,6344,1285,2015,1164,9504,6694,188
TWOST 73523.751,3801,41251685.0196,40094,82087,60728,557164.9340.129.26168商業サービス48.6323.7573.2523.8618.061,3541,2331,1009978531,3521,2471,1351,029893
コプロ・ホ 70593.732,2472,30883653.7079,200101,39090,47321,06525.063.0293.090商業サービス128.74128.5180.4529.7411.502,2061,9771,6731,4501,1952,2111,9941,7481,5291,329
大栄環境 93363.732,4642,53391704.141,897,000756,610658,117243,9380.003.220.000工業サービス33.0444.5038.8721.9513.692,4292,1721,9941,89602,4262,2162,0581,9620
FPパート 73883.589,2609,2503203845.65211,900113,03084,350102,6940.0012.290.002,252金融123.70139.0274.5329.194.889,0468,3567,3666,35909,0068,4087,5186,5480
TDCソフ 46873.501,7301,77460383.59116,20058,21045,36741,33017.002.58104.370テクノロジーサービス21.1718.6627.3522.6812.631,7081,5561,5011,5081,4231,7061,5911,5301,4931,424
矢作建設工 18703.391,1581,18839314.24198,600124,900111,71049,49711.330.85104.820工業サービス58.1952.3142.4513.258.301,1521,1129809018261,1531,1031,016936870
石原ケミカ 44623.261,7341,77256474.1528,10026,20023,81026,88416.071.22110.280製造加工44.0741.2030.4915.519.181,7061,6441,5571,4481,3511,7121,6431,5671,4831,403
北海道瓦斯 95343.232,2652,33273454.1055,40038,73031,21039,7824.140.62565.610公益事業38.9741.1623.7112.557.912,2582,1322,0361,9301,7882,2602,1562,0591,9561,839
ゼンショー 75502.836,1786,3541751603.031,283,500844,090696,460939,97372.808.3487.280消費者サービス92.5587.9958.2619.216.416,1945,8564,9894,3543,9276,1985,8235,1994,6394,123
フォーラム 70882.831,1851,20133394.41148,10095,910143,89330,00726.772.5945.140テクノロジーサービス41.6338.8434.0421.932.651,1691,1529879399131,1761,1281,037974935
豊田通商 80152.547,2017,4221841723.531,441,1001,094,290853,6832,546,6819.191.36807.580非エネルギー鉱物53.9840.3038.7324.119.717,1516,5916,0885,7995,3757,1766,6796,2395,8885,535
日本ピラー 64902.494,7004,7401151222.80181,000138,070127,957109,35410.701.86442.880製造加工72.2464.8734.2825.908.974,6124,2733,9223,6653,1474,6034,3124,0123,7103,371
グローバル 71262.161,5881,60934333.2426,70017,1708,9675,06010.423.08157.71223小売業48.8450.6636.9410.2110.971,5401,4671,4311,3061,2021,5491,4821,4191,3391,251
丸紅 80022.122,4042,45451643.7620,278,20012,571,85010,719,0634,078,4267.781.45316.410素材産業63.2255.8143.3027.9514.142,3562,1341,9971,8691,6562,3622,1752,0291,8921,716
立花エレテ 81592.022,9242,97659842.02154,000267,130118,09770,7019.480.88313.910流通サービス68.6166.2648.9537.6513.242,8812,4492,2052,0681,8772,8712,5452,2982,1241,954
上村工業 49662.008,0208,1701602033.0038,40035,93032,353138,03312.851.59635.990素材産業34.3827.6630.9329.278.647,8347,3116,7286,5686,5317,8867,3806,9466,7006,485
三菱商事 80581.966,7856,9251331683.4915,174,80010,266,3907,883,9609,699,4778.611.23807.800流通サービス63.3355.3049.8928.2612.356,6406,0555,4675,0664,6926,6726,1325,6305,2314,846
三井物産 80311.855,4335,5471011423.3010,464,1007,690,7606,709,9238,082,4447.691.33722.070素材産業45.9737.2744.7930.2412.745,3154,7884,4424,1913,8835,3374,8864,5434,2783,954
アルプス技 46411.822,9613,01554572.5268,70052,21052,50351,88915.723.87191.775,879商業サービス42.5542.0224.7413.476.842,9542,8542,6712,5152,2552,9552,8502,7092,5482,354
ファースト 99831.7536,49037,2106409213.211,647,9001,726,0001,410,35711,494,22540.827.30926.9957,576小売業40.3333.0831.8314.427.8936,26234,29232,59830,05928,59136,34834,55232,75530,95328,998
ジェイ・エ 34801.744,9454,970851363.1638,20030,87024,47351,86611.521.95437.501,123金融20.6321.2217.0813.087.584,8074,6164,4484,2774,1064,8314,6474,4854,3354,112
マツキヨコ 30881.678,0238,2261351693.49614,000537,400677,1031,096,73228.562.38288.160小売業29.7529.9521.8710.564.918,0607,7207,4467,0166,4698,0787,7937,4767,1026,563
信越化学工 40631.664,8384,897801121.938,510,2007,630,9407,111,3909,695,26714.092.55347.870素材産業53.7041.0821.8821.4810.844,7794,4894,2154,0713,6664,7844,5204,2934,0813,856
IDホール 47091.651,2191,23320252.5834,30027,49022,24320,85814.591.9784.540テクノロジーサービス31.5935.4922.5610.097.501,1941,1471,0911,0449731,1991,1541,1061,055998
日本精化 43621.272,8902,87636712.8651,30029,39026,67367,44116.491.45174.450素材産業26.7022.7016.9113.9010.152,8102,6092,5842,5362,3222,7992,6572,5922,5162,386
住友倉庫 93031.262,3842,40330341.72366,800241,460241,670185,7608.580.88280.540交通・輸送22.9221.365.815.303.672,3642,2862,2562,1882,1102,3662,3052,2592,2042,142
KADOK 94681.043,4583,50036781.45781,400498,010536,810448,03838.512.4190.950消費者サービス46.1432.8830.8911.294.793,4073,2833,0642,8532,7433,4283,2953,1112,9482,843
ラストワン 92521.023,9103,950402986.27143,500275,030235,60010,51156.159.4672.22225テクノロジーサービス394.37396.23159.7022.291.943,8703,5153,0092,1981,5173,8643,5573,0582,4601,892
物語コーポ 30970.873,4503,46530771.60494,100338,680282,193124,87129.015.48120.131,442消費者サービス58.9665.8128.768.284.843,3803,2423,0352,7382,5033,3913,2533,0592,8332,590
住友商事 80530.853,0363,07526652.5610,437,5007,241,9505,881,0973,746,5906.801.00452.700流通サービス40.9935.7636.7317.828.933,0042,7922,6002,4712,2703,0052,8232,6542,5072,330
浜木綿 76820.855,9005,94050591.362,6002,0201,5276,3460.004.28-93.11232消費者サービス33.6335.1524.534.394.585,8145,7315,6165,1664,6715,8435,7415,5575,2554,852
高千穂交易 26760.823,0053,06525773.3097,90070,61050,66727,07322.841.69134.670流通サービス39.5739.4420.2421.159.782,9552,7052,5092,4742,3132,9602,7452,5912,4782,312
極東貿易 80930.711,6811,69212231.8661,70060,80048,51321,24820.490.8882.590流通サービス23.8726.2712.1310.955.551,6561,5911,5361,5041,4161,6601,6021,5551,5061,438
エーワン精 61560.712,1312,12715241.6522,70022,17018,25710,13446.461.2345.78102製造加工30.4128.6817.513.052.752,1002,0762,0201,8971,7742,1052,0742,0131,9271,819
ビジネスブ 96580.482,5082,50512783.1139,60040,72042,89021,33215.981.92158.960商業サービス32.6830.2020.4935.269.632,4372,2552,0952,0751,8902,4442,2782,1522,0631,938
住友林業 19110.473,4373,42516632.292,137,1001,256,9801,090,287681,4326.981.09502.8021,948耐久消費財47.6340.3726.6610.134.743,3903,2393,0142,7842,5563,3853,2473,0562,8562,637
TKC 97460.393,8653,89515641.4270,90046,92052,733204,52721.192.34183.792,880商業サービス7.757.456.284.564.853,8543,7393,6793,6613,6313,8533,7653,7073,6683,613
芙蓉総合リ 84240.3710,85010,870401921.20115,80084,13070,277324,9308.410.891,299.220金融26.5425.5220.917.415.2310,67610,3129,9269,4788,92210,70110,3609,9899,5829,070
三菱HCキ 85930.358098053111.3910,734,8006,983,3707,156,3471,151,2059.970.7580.940金融23.8024.5716.296.164.92786771732710679790770743717687
オルバヘル 26890.301,9841,9846271.1130,90027,59016,26012,0398.331.31238.171,289流通サービス27.5925.7322.476.844.091,9621,8871,8311,7331,6141,9611,9001,8331,7571,684
グローバル 44170.287,2307,140204448.00250,700417,140229,96052,704107.9430.2271.850テクノロジーサービス80.7648.9129.8243.6627.506,8225,3855,2225,3074,6136,7805,7915,3895,1374,531
太平電業 19680.234,4304,40010882.0638,30022,14021,59383,4047.880.95558.350工業サービス35.3838.3613.842.563.044,3664,2224,1523,9663,6204,3604,2544,1513,9683,688
ユアサ商事 80740.224,4154,48010852.1687,40058,41063,04094,1009.651.00466.820流通サービス24.4424.4420.273.110.564,4654,3844,1313,9123,7564,4614,3694,1864,0003,793
ダイキン工 63670.1229,49529,610356242.081,062,9001,141,3601,097,7508,655,79333.653.87880.590製造加工49.1733.6531.3412.354.3329,31228,09225,78324,44123,48629,31828,14726,47125,07724,019
堺商事 99670.114,6954,7005320.113,4003,6509,5338,51211.800.89398.310流通サービス59.6560.9639.470.210.114,6954,6924,0233,6083,1264,6964,5804,1773,7603,323
自重堂 35970.009,2609,25002042.507,8007,3307,26723,4499.640.76959.45211非耐久消費財43.4146.8338.0627.761.879,1908,5137,6677,1626,7009,1888,6357,9167,3987,015
ナカニシ 77160.003,1303,1600751.92186,800185,630221,490273,19921.432.96147.761,478ヘルステクノロジー23.6816.2215.086.406.473,1362,9892,7832,7492,7263,1252,9962,8632,7812,694
稲畑産業 8098-0.463,2203,220-15602.34314,400166,620147,443174,0989.381.00343.390流通サービス35.1237.4320.288.975.573,1843,0382,8862,7492,5813,1833,0572,9232,7862,613
オカムラ 7994-0.511,9611,960-10441.80665,500302,820265,973195,03012.011.23163.140製造加工38.3241.9347.3711.116.751,9381,8061,6071,4811,4301,9321,8151,6661,5511,457
加賀電子 8154-0.986,1306,040-601583.89276,100190,880173,130160,0656.871.22878.610流通サービス48.5943.8122.7615.4911.655,8905,4175,1014,9084,5375,8925,4995,2114,9424,553
日本システ 4323-1.362,5652,530-35834.1940,50040,25038,01031,73117.512.88144.500テクノロジーサービス51.9558.9258.5233.516.752,5432,2652,0911,8941,6832,5182,3212,1251,9521,750
円谷フィー 2767-2.282,8722,787-651375.551,528,8001,371,2601,705,110191,17422.174.65126.610製造加工103.06114.8840.1929.879.172,7502,4632,1431,9491,4812,7442,4882,2341,9701,593
ソシオネク 6526-4.7625,70024,200-1,2101,4339.277,365,0005,279,9103,273,317855,47043.417.42587.020電子テクノロジー320.87272.88143.22106.1331.3123,53018,30113,86211,451023,36419,07015,26012,3710
タイトルとURLをコピーしました