上場来高値 2024.01.29

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
QPS研究 559524.611,2381,51930013024.4930,652,20010,505,98014,665,99742,6650.0010.220.0041商業サービス14.8176.6376.6315.6916.851,2661,2520001,3161,203000
CIJ 482611.46732749772011.08653,20099,75084,87728,49524.642.0530.401,552テクノロジーサービス15.7733.0440.2614.7014.53686672638597580696670641613578
守谷商会 179810.503,3203,6303458210.393,6001,3101,1477,2126.110.62594.44393工業サービス14.6952.8426.3931.4318.053,2863,0922,9592,8272,5543,3453,1242,9822,8372,653
アルゴグラ 75959.344,3004,33037011311.06358,20074,23046,12384,6630.002.210.001,076テクノロジーサービス18.6326.7933.0317.5013.503,9523,8163,6653,4883,6284,0223,8293,6853,6043,594
粧美堂 78198.2669574757268.35184,70048,84056,6909,11520.761.5935.99232非耐久消費財5.0678.7163.828.2614.92684678648568491696672638585522
中国塗料 46177.461,7821,872130528.771,003,500395,290475,83086,32311.221.59166.912,199素材産業12.9135.7537.6513.524.991,7761,7471,6371,5161,3521,7921,7431,6511,5411,398
笑美面 92376.842,3562,53016215310.0144,50071,69093,2434,5930.00125.810.0075金融25.2540.4883.3325.7510.532,3992,1111,775002,3912,1431,82300
ニッソウ 14446.802,8593,000191686.8021,1006,4305,7473,05747.052.2163.7787耐久消費財8.8125.3129.1410.059.372,8382,7732,6032,4852,4432,8592,7552,6352,5402,393
ヤマックス 52856.151,2531,24272609.08232,000213,350200,98312,39415.152.0781.97586非エネルギー鉱物8.8552.9678.4513.534.991,1901,1161,0598787451,1981,1321,044930786
全保連 58456.111,0451,07762536.00626,100735,620670,61723,3430.0017.050.00624金融18.7485.6984.7322.2519.931,013911835001,01692282600
FPパート 73885.245,9906,2303102295.52254,000414,650225,913137,27037.9211.42172.090金融20.0454.0258.1217.996.685,9605,4825,1234,4384,1695,9765,5715,1484,7074,080
日東電工 69885.2011,70011,8405852886.701,282,600589,460576,6701,595,91017.881.91662.4326,070電子テクノロジー12.6019.6120.7112.604.3611,42111,06210,65610,28410,02411,46711,10310,71910,40610,002
フォーバル 82754.801,4781,48668495.3213,5009,76011,34036,35116.442.6190.392,277流通サービス2.5524.2532.093.848.071,4461,4251,3711,2661,2041,4471,4201,3661,2981,219
ヤマダコー 63924.605,0405,1202251154.664,5003,2003,80311,7196.770.91756.52333製造加工24.4251.4817.9724.886.224,9834,5904,5034,3653,8124,9704,6924,5164,3093,933
ヤマウホー 52844.581,9101,94085606.7576,20045,59031,18311,3516.941.31279.71813非エネルギー鉱物6.5335.1932.428.148.871,8461,7841,7261,6261,4531,8621,7921,7251,6341,471
品川リフラ 53514.281,9352,00082504.25219,400186,620178,01090,2777.111.37281.223,340非エネルギー鉱物15.1456.7439.3718.626.381,9261,8551,7451,6391,3691,9391,8591,7571,6311,433
ゼネテック 44924.23625641263914.29542,800223,25099,8877,08426.633.9024.15350テクノロジーサービス11.6744.0594.0521.636.83618569517442403622574519469411
ナラサキ産 80853.883,1053,215120664.356,0002,7602,96715,3227.010.77458.55703流通サービス11.1331.7636.4611.635.583,1003,0022,8272,6512,4033,1143,0082,8562,6892,474
ギフトホー 92793.562,7672,82497923.99209,000184,760264,95054,38835.328.3280.110非耐久消費財8.6225.0734.608.9111.052,7522,5772,3092,3092,3762,7352,5712,4122,3472,281
ゼットン 30573.331,5101,55050263.3335,30014,6308,9709,6750.003.610.00451消費者サービス22.0555.1640.0225.006.821,4951,3731,2901,1941,0811,4991,4001,3061,2191,124
モリ工業 54643.334,6954,8101551123.5216,1009,4407,82036,1517.380.74651.39667非エネルギー鉱物13.5836.8411.7315.904.004,6634,5114,3324,1743,7814,6934,5364,3674,1653,854
壱番屋 76303.276,1806,3202001243.41102,30089,72084,383195,30462.256.60101.531,169消費者サービス19.7013.0621.7719.474.126,1585,8005,4915,4415,4296,1765,8805,6165,4955,361
高島 80073.241,2751,30541303.22155,900147,170241,81322,54812.941.19100.861,010流通サービス12.3143.0146.1412.506.441,2651,2231,0911,0169271,2711,2141,1231,042951
SWCC 58053.162,9353,03593814.19241,700223,240199,29087,78510.091.34300.664,201製造加工4.3352.5147.547.514.192,9492,8762,7392,4292,1472,9572,8622,7112,5042,273
リズム 77693.103,0703,155951085.2923,30018,76023,13325,271234.740.9013.442,482電子テクノロジー6.4497.5634.038.2312.123,0002,9392,7862,4652,0903,0272,9282,7782,5312,236
富士古河E 17753.045,3605,4301601043.988,1003,0502,90047,39310.331.32525.641,566電子テクノロジー12.7728.5223.1313.847.955,2365,0154,8294,5664,1965,2635,0534,8474,6164,302
新晃工業 64583.002,9983,09090763.8182,60068,20071,33077,54614.581.41211.971,509製造加工15.9959.2041.7418.856.882,9962,8582,6392,4092,1683,0062,8622,6722,4732,239
日本電技 17232.964,9105,050145843.1618,3007,3907,95339,28010.231.30493.72882電子テクノロジー8.7211.9725.3113.877.684,8484,6724,3804,3294,1824,8804,6664,4754,3504,163
アルプス物 90552.831,8171,85051433.2524,40025,71025,98063,71316.701.14110.995,844交通・輸送11.7820.9910.1812.262.101,8161,7571,6681,6381,5281,8191,7621,6961,6381,540
タムロン 77402.835,6805,8101601373.55109,10073,590118,490108,75412.812.00453.614,448耐久消費財11.0929.8345.2510.463.755,6585,5575,0834,7104,2795,6855,5295,1894,8384,396
情報企画 37122.823,7703,835105915.706,7003,6003,11012,49413.302.11288.25149テクノロジーサービス10.8433.9023.518.797.123,7033,5553,4483,2153,0253,7173,5763,4423,2853,145
京都フィナ 58442.762,3942,43566563.73483,600647,870724,033176,12425.790.7394.463,474金融10.9119.1316.189.843.952,3782,3042,2382,1791,9832,3862,3162,2472,1652,013
大阪ソーダ 40462.5410,47010,5002603874.19207,400112,450121,827238,92037.762.68278.101,017素材産業10.5377.9720.977.809.959,8849,4489,2828,3116,78410,0109,5269,1488,4187,253
いすゞ自動 72022.492,0602,08151423.352,764,4002,563,8302,958,6271,573,5319.671.23215.2444,495耐久消費財13.0712.9524.8815.301.962,0531,9691,9141,8741,7912,0531,9851,9201,8731,810
NISSO 93322.3785086320182.8393,70088,390110,80028,40615.452.0255.852,175商業サービス8.6911.3516.468.832.138448297950084882879900
日本システ 43232.243,4253,430751044.2439,60033,09032,65741,50424.963.91137.441,687テクノロジーサービス15.1035.7969.4714.373.473,3813,1802,8452,5172,3693,3813,1972,9122,6592,387
ブリヂスト 51082.206,3506,4171381072.351,826,4001,810,3801,831,8874,387,08711.681.48550.98129,262耐久消費財9.518.3214.1810.372.316,3206,1116,0465,9385,8016,3226,1726,0555,9515,779
ハピネット 75522.082,8592,90059602.8478,00057,37070,98062,52912.091.41244.32940流通サービス4.7729.6414.136.033.132,8562,8192,6462,5772,3432,8622,8012,6922,5732,394
淺沼組 18521.994,2904,35085632.10114,900107,120103,74768,87922.151.59196.351,795耐久消費財11.1124.8223.2313.284.194,2464,1013,8403,7243,4914,2624,1003,9063,7493,552
大和工業 54441.958,0508,1571561442.47131,900132,330138,017496,2688.151.181,001.341,398非エネルギー鉱物9.4317.3719.439.263.258,0087,8107,5637,3766,6958,0297,8267,6017,3216,787
メック 49711.914,4404,525851553.51110,400109,040154,02784,37835.793.69126.45438素材産業3.9031.1633.685.234.144,4214,3514,1763,9543,5854,4354,3314,1773,9733,648
ソーダニッ 81581.871,2331,25523252.1944,70040,48043,46326,44918.221.0968.90403流通サービス17.0746.2724.1317.952.451,2291,1801,0891,0509341,2341,1851,1161,050962
松本油脂製 43651.8516,25016,5003001821.8570046045352,4197.030.742,346.49409素材産業11.4914.1917.0213.095.6316,13015,21514,65014,45314,21616,14415,41614,89014,55514,032
日東富士製 20031.785,0805,15090711.784,3005,0304,20346,07712.601.03408.86829非耐久消費財5.326.407.976.963.415,0884,9554,8294,8454,7625,0834,9684,8804,8324,752
ヤマイチ・ 29841.7398599817151.738,2007,6508,4007,04819.610.6654.48112金融3.8514.069.555.612.46981970947920902983970949929903
愛知時計電 77231.562,7862,79843732.5130,50033,45022,99742,45610.691.11262.051,783電子テクノロジー19.9380.2837.8319.3214.302,6982,4752,3622,1161,8312,7032,5142,3562,1661,941
みずほリー 84251.525,3005,36080881.7096,90098,05091,700255,4328.460.99633.551,964金融10.6310.9715.2711.552.885,2805,1244,9754,9194,6325,2935,1515,0164,8854,609
MIRAI 79311.504,3954,390651436.84775,800200,740100,74074,25820.131.53218.031,235製造加工33.4345.3636.5536.3421.943,9103,5963,3353,3572,9344,0273,6433,4383,2762,945
バルカー 79951.484,4004,45065772.2870,80066,42053,37077,54212.511.73355.771,682製造加工7.3613.9619.787.753.134,3824,2394,0184,0473,8664,3864,2424,1024,0093,818
ハードオフ 26741.471,8521,86927362.0540,80040,27046,99025,56715.531.70120.38674小売業11.3823.2030.4310.335.591,8171,7541,6211,5541,4831,8281,7521,6551,5811,492
キヤノンマ 80601.424,3624,42462772.33222,200126,360155,883565,64416.521.44267.8615,973流通サービス6.4219.6323.274.222.104,3784,2994,0303,9173,7174,3814,2824,1083,9523,743
レーサム 88901.393,6053,64550712.36151,400142,780181,977103,1878.451.98431.58188金融13.2020.7014.4414.443.113,5943,4633,2713,2742,9263,6003,4693,3343,2082,887
平山ホール 77811.351,0401,04914222.3225,20011,9007,5777,95015.601.9568.982,967商業サービス11.6025.4813.418.488.371,0189729329108691,021977943913870
高速 75041.302,2472,26129371.9615,00014,61013,79743,14314.501.27155.961,002素材産業7.727.8712.779.492.772,2382,1572,0672,0582,0552,2362,1662,1032,0702,018
トミタ 81471.281,4901,50319201.282,7003,3604,0837,69514.480.73103.76221製造加工9.6340.8633.1310.511.551,4871,4391,3641,2301,1281,4871,4441,3651,2731,180
昭栄薬品 35371.201,4181,43517325.3023,70013,37043,0004,90011.770.66121.9276素材産業6.4544.6647.033.162.651,4091,3901,1811,0801,0301,4151,3621,2381,1391,072
弘電社 19481.096,4806,470701293.1110,4003,1002,51011,34414.100.62458.76681製造加工17.6436.9332.4518.507.306,2845,9665,5485,2194,8606,3125,9945,6355,3255,011
ナレルグル 91631.093,2653,260351184.1478,800111,470143,16327,17416.012.26209.880商業サービス16.4732.7951.2816.433.823,1932,9702,7272,60103,1922,9992,8012,6780
CBグルー 98520.924,9054,95045840.9240048061710,0786.370.48777.15647ヘルステクノロジー3.1317.3018.421.021.644,8864,7664,4344,2443,8764,8824,7294,5054,2753,944
ライフドリ 25850.905,5805,620501832.1695,10079,13094,98372,48125.338.94223.90498非耐久消費財19.5765.0559.6622.179.135,4725,0994,5174,1093,7885,4805,1214,6554,2623,792
松風 79790.712,9502,96221531.8746,80028,78024,20052,31820.671.48144.201,299ヘルステクノロジー8.9027.5619.487.595.712,8862,8032,7132,4822,3322,9012,8132,7002,5572,410
ゼネラルパ 62670.673,0103,01020351.282,3009707275,2837.760.84387.86208製造加工1.6914.027.234.332.032,9782,9522,8782,8042,7252,9842,9472,8922,8292,760
KSK 96870.663,0053,03020412.001,0003,0202,53317,95911.621.22267.182,273テクノロジーサービス6.8825.8818.827.264.842,9922,8922,8142,6902,5212,9932,9072,8192,7132,579
横浜ゴム 51010.493,4843,47617691.65905,400634,500521,690555,5699.760.91356.6728,468耐久消費財7.988.3927.308.631.343,4523,3643,2813,1233,0653,4523,3763,2723,1693,003
あすか製薬 48860.402,0001,9968382.2776,70072,10061,86356,4849.381.04212.81747ヘルステクノロジー10.8927.2117.7612.207.781,9651,8651,8141,7541,5741,9651,8821,8211,7461,614
コモ 22240.352,8402,85010120.353,2002,7502,5609,8680.005.01-12.81210非耐久消費財2.674.593.642.780.252,8422,8192,7852,7692,7472,8432,8222,7952,7752,756
セレンディ 7318-0.111,8781,858-2694.9714,80010,62011,5778,39012.741.79151.59570製造加工9.4931.2137.6314.343.341,8371,7471,6241,5551,3791,8351,7501,6481,5481,394
キムラユニ 9368-0.191,5631,559-3383.1667,80072,55035,80736,77311.401.03136.762,415交通・輸送13.8819.8322.3716.349.101,4991,4171,3781,3521,2701,5101,4321,3851,3451,257
TWOST 7352-0.242,5312,525-61225.96275,100274,190219,43353,143347.3559.078.07368商業サービス14.8869.0134.3116.7917.442,4552,2552,1071,8711,5782,4632,2812,1151,9221,643
ベルテクス 5290-0.461,7481,722-8371.7511,70023,84032,31350,09912.191.44143.641,085非エネルギー鉱物2.749.4029.579.263.111,7221,6611,5721,5121,4921,7171,6641,5941,5431,486
マックスバ 8198-0.473,2253,205-15371.8816,80010,75010,497102,46913.381.38239.752,693小売業7.3715.008.837.881.913,1713,0873,0132,9582,8543,1803,0993,0302,9682,896
ジャパンM 9236-0.713,5553,505-252418.37118,20088,820140,0574,8640.008.080.000金融13.8055.7874.2911.278.853,4403,3022,810003,4533,2502,86900
タイトルとURLをコピーしました