上場来高値 2023.11.22

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
ジェイ・イ 622814.365,6906,69084040219.891,311,600573,400268,74025,91520.183.55331.48293電子テクノロジー51.36134.74134.7475.3659.485,8464,4740005,8474,705000
ヤマックス 528512.719501,0201154413.58469,500267,670124,7009,58712.441.7081.97586非エネルギー鉱物137.21107.7448.0447.8314.09914789724727602927818753705622
東洋建設 18906.341,2511,326792210.001,132,400493,900415,600117,19520.611.7464.351,603工業サービス52.7634.7623.238.076.511,2601,2351,2181,1471,0501,2711,2401,2091,1571,075
ヤマウホー 52846.301,6091,67099516.6381,50030,13024,3179,6135.971.13279.71813非エネルギー鉱物99.5240.578.1617.945.561,5801,5341,5221,5041,2931,5971,5491,5231,4621,319
テラプロー 66275.755,3105,7003102798.57106,200147,490103,54049,03413.101.75435.231,008商業サービス253.6075.6532.2516.802.705,4384,8774,5984,3143,5505,4475,0254,6804,2933,682
大成温調 19045.013,7853,9801901245.1591,80080,07028,66324,00414.720.92270.84743工業サービス109.4798.9079.2869.8016.373,6852,7632,5292,3802,2023,6622,9792,6332,4412,269
TDCソフ 46874.851,9182,03194618.50133,10043,42042,83046,70819.382.95104.831,972テクノロジーサービス38.7338.1625.1433.9713.531,9311,7261,6831,7171,6181,9361,7801,7111,6811,612
パルグルー 27263.932,2022,29887725.11506,200317,970470,027199,42716.593.66138.483,591小売業82.3834.989.4333.7612.372,1662,0161,9521,9931,7932,1852,0441,9871,9371,787
上村工業 49663.929,85010,0803803754.7740,00049,18035,140167,15619.151.97526.341,576素材産業65.7945.457.6922.487.589,7668,8918,9899,0167,8549,7489,1808,9838,7308,133
KOKUS 65253.493,1553,2601102116.804,277,1004,589,6500725,77326.624.67122.462,429製造加工54.0654.0654.0654.0619.413,1102,6950003,0932,695000
鶴見製作所 63513.263,7903,9601251244.8855,30062,86041,73396,02112.421.26318.851,294製造加工100.3063.1639.2925.323.533,8313,5353,2833,0182,6233,8513,6043,3363,0792,769
アバールデ 69183.126,4506,6202002364.5581,40077,13078,27039,4019.491.95697.77188製造加工69.5350.4550.8012.2011.826,3646,0235,3474,8614,5886,3946,0265,5255,0794,618
フクダ電子 69602.826,3906,5701802024.4040,90034,98021,150221,79910.481.22627.073,382ヘルステクノロジー43.9244.2432.1924.6719.026,4005,7685,5275,1754,7586,3655,8955,5685,2704,928
東計電算 47462.816,8406,9601901392.795,4005,8204,75760,20516.272.12432.10830電子テクノロジー34.3613.739.9513.914.506,6986,4306,3246,2926,2716,7586,5146,3816,3176,210
日本食品化 28922.763,9654,0901101475.8241,10027,75036,31319,5776.510.89628.47427非耐久消費財51.7654.7511.609.65-0.124,0193,8773,8473,5483,2764,0213,9123,7973,5963,283
システムリ 37712.613,4703,540901133.3215,90021,00027,54328,83514.633.24241.981,370テクノロジーサービス66.9852.3937.589.6013.283,4443,2813,0562,8222,5723,4403,2873,0942,8922,655
北越コーポ 38652.231,3451,37530424.03405,700669,990637,233226,03214.671.0393.824,163素材産業79.0449.6253.8030.333.151,3291,2201,1059859271,3361,2351,1251,038954
東京エレク 27602.134,6354,7951001695.21596,800450,720553,637144,46514.693.78326.321,318流通サービス115.9952.8742.8518.1011.904,6124,2013,8573,6133,2684,6164,2713,9603,6863,321
ヤマウラ 17802.011,4481,47329313.8057,30056,31030,91327,33110.861.62135.65388工業サービス47.3019.7622.8521.5312.611,4161,2961,2601,2241,1851,4191,3211,2721,2371,185
ウイングア 44321.793,0803,12055942.12106,400118,210199,930104,67121.623.08146.48799テクノロジーサービス56.0037.6920.8815.735.763,0292,8652,6882,6322,3653,0422,8942,7542,6302,449
宮地エンジ 34311.603,1153,17550712.41134,200149,130146,79742,89114.691.22216.17770工業サービス76.1455.6411.013.762.923,1233,0823,0612,7562,3353,1333,0893,0042,7922,478
TOWA 63151.586,7007,0901103937.104,236,7003,382,8402,566,003174,71639.093.76181.351,876製造加工321.02183.60109.7633.5219.566,7525,7444,9363,9283,0306,7495,9435,1144,2913,479
成友興業 91701.542,6002,64040762.891,4002,590000.000.000.000工業サービス24.7624.7624.7622.229.912,6062,4050002,5852,418000
NISSO 93321.2381982410292.4781,600103,500130,21727,42914.751.9255.852,175商業サービス6.326.326.3213.665.91805774000807777000
富士ソフト 97491.205,8205,910701723.14161,700149,250128,577379,88231.402.76188.5117,082テクノロジーサービス57.6031.6333.4110.478.845,6545,4695,2354,9034,5115,7145,4955,2624,9884,648
南海化学 40401.184,8805,1506028210.46207,700178,70084,38010,0770.001.290.00301素材産業103.32128.6952.8247.7836.064,7183,8733,8303,35304,7444,0693,7873,3850
フォーラム 70881.141,5831,60118472.2981,200129,37086,78740,66823.253.4569.344,377テクノロジーサービス88.8041.5630.3724.016.591,5401,4141,3391,2851,1251,5511,4431,3601,2831,177
伊藤忠エネ 81331.071,5981,61017322.19214,900151,540136,013179,81911.491.19140.085,461小売業52.1732.6212.276.912.741,5881,5311,5171,4511,3031,5901,5461,5081,4461,344
SCREE 77350.759,6199,895743303.181,597,3002,124,3301,941,823956,30217.793.13571.025,987製造加工139.5941.8635.2237.034.759,7278,5887,7987,6796,8939,7038,8658,1427,6717,021
SCSK 97190.542,7982,78815521.94687,200609,560903,647866,29122.023.20126.5915,328商業サービス40.2225.6812.2913.541.702,7482,6602,6052,4862,2792,7562,6792,6012,5022,377
トリドール 33970.464,3424,328201112.19454,600929,470512,970375,626105.236.4241.585,795消費者サービス59.4743.7911.4026.008.744,2823,8293,7323,6563,2614,2523,9323,7713,6193,372
ゼットン 30570.421,2001,2055150.502,3002,7502,3337,7200.002.810.00451消費者サービス19.7824.2320.509.251.951,1941,1581,1161,0589941,1951,1631,1201,0741,022
ハウスフリ 89960.339009083172.025,6008,4605,9673,6508.711.21104.30219耐久消費財31.7925.2420.746.705.21887856852805759890862843813764
イワキ 62370.242,0452,0505762.8669,10099,72065,43044,79612.521.56163.691,112製造加工68.3156.1312.708.9816.681,9701,8641,8831,7361,5201,9781,8921,8501,7491,592
ユー・エス 47320.242,9052,9117571.98810,600892,170896,370709,90822.473.72129.881,118小売業39.2824.9416.0012.812.632,8812,7632,6102,5382,4082,8872,7852,6632,5642,456
守谷商会 17980.163,0403,0455671.817006105936,6745.120.52594.44393工業サービス40.1333.0917.982.705.552,9442,8922,7762,5572,3952,9752,8982,7802,6322,486
SHIFT 36970.1234,15034,340401,0602.28172,800225,640310,647604,62696.9620.73354.710テクノロジーサービス49.3041.6113.1130.873.6233,77230,51528,47929,21226,79833,80231,43029,69428,74227,307
バリューク 92380.003,0902,7160023.802,477,6000000.000.000.0000-12.10-12.10-12.10-12.10-12.100000000000
KET I 92390.00500500000.001000000.000.000.00000.000.000.000.000.000000000000
オプティマ 9268-0.252,3602,358-6995.21182,400213,790138,31033,13011.741.96201.78475小売業181.72133.4771.1242.3917.432,3671,8921,7711,5531,2592,3021,9961,7901,5981,377
早稲田アカ 4718-0.931,6151,600-15321.7017,20019,30023,53030,45416.202.4198.761,080消費者サービス42.7317.5617.8214.861.271,5811,4961,4581,4181,3691,5871,5181,4671,4281,365
ビジネスエ 4828-1.324,2004,105-551253.5619,10027,64020,35349,85518.375.30223.50684テクノロジーサービス67.6918.1325.5422.728.604,0053,6083,4453,2963,2224,0113,7003,5003,3703,165
あさくま 7678-1.881,9171,881-36306.8711,6004,1902,64310,22469.794.2126.9699消費者サービス20.1917.9315.057.981.731,8761,8091,7561,6951,6481,8781,8221,7671,7171,666
タイトルとURLをコピーしました