上場来高値 2024.03.26

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
ネットスタ 559026.091,2081,4503008624.86653,100142,550115,37319,4620.003.420.000テクノロジーサービス103.3731.34107.7431.9434.881,1921,08691383801,2341,0939759060
エスポア 326020.862,7472,89750021819.9220,20022,85015,5933,3310.00-3.55-551.467金融394.37326.03437.48302.3675.582,1111,4349498017712,2791,5961,150935837
モリ工業 546413.465,7406,49077020414.69110,00020,71012,81744,11110.280.99631.20667非エネルギー鉱物53.2561.0453.9732.5816.105,8525,5975,0954,6834,1325,9455,5775,1784,7824,305
INFOR 93388.955,3305,72047035812.72595,100419,510435,85753,18396.7417.4161.410流通サービス17.0932.7128.2536.5227.115,2584,4444,2944,4043,6715,2874,6504,4354,2463,658
伊勢化学工 41078.6413,64014,3401,14068610.29209,80097,52091,50767,45319.912.29720.400素材産業68.9076.6068.1125.7917.6413,17211,63810,1979,0838,63413,31511,93310,6649,6938,770
岡谷鋼機 74857.6715,94016,9901,2103897.674,5002,5102,100152,9967.010.572,424.315,554非エネルギー鉱物33.0533.9937.5715.7418.5615,60814,31914,37613,27612,21315,79114,66714,17313,50212,558
笑美面 92375.952,6232,72615319711.8676,000134,07062,3675,6200.0011.390.0079金融34.9551.3633.6313.2512.002,6492,2752,3191,94602,6132,3812,2371,9460
K&Oエナ 16635.882,9382,9521641028.65494,000187,200172,77069,19612.220.87242.790公益事業32.7916.6835.9723.3116.502,7662,5352,4052,3072,3562,7902,5842,4502,3832,324
寺崎電気産 66375.492,4012,5151311188.23114,00068,20071,76730,4887.980.81315.022,039製造加工43.9652.7039.729.026.982,3932,3982,2071,9201,6962,4092,3552,2112,0151,776
ヤマックス 52854.991,8611,93492846.34262,400125,170177,53318,73917.523.23110.40586非エネルギー鉱物69.50170.8778.2528.5013.031,8211,7281,4681,2139531,8301,7031,5101,2901,039
あすか製薬 48864.942,1492,230105505.0389,00054,73064,52060,3779.691.16230.05747ヘルステクノロジー23.8928.5326.356.044.942,1532,1032,0081,8941,7252,1622,1052,0181,9121,752
岡山製紙 38924.741,6631,70077596.7128,20019,78012,7237,8147.910.75214.99192素材産業19.5578.9546.5521.6013.791,5801,4681,4201,2621,0951,6021,4941,4071,2971,163
セーレン 35693.992,7172,738105605.15462,700204,560206,783142,17616.451.40193.706,200素材産業11.4417.0613.0912.916.172,6492,5442,4912,4312,3842,6542,5582,5002,4502,399
テクノ菱和 19653.902,0362,12980655.3448,50035,68047,04345,17613.831.07153.94901工業サービス51.9658.2951.7510.146.032,0661,9711,7741,5711,3552,0671,9661,8091,6351,431
富士電機 65043.869,76910,2403812906.121,457,000885,120890,5531,376,09821.002.83487.5827,123製造加工69.1248.7969.8212.534.719,8119,3548,4087,2366,8469,8599,3518,5537,7687,064
KSK 96873.734,6604,8701751314.9463,30025,68021,75727,44617.331.97288.252,273テクノロジーサービス71.7888.4771.4815.818.714,6614,5713,9893,3612,9104,6984,5154,0863,6043,141
オカダアイ 62943.493,0053,110105954.3353,80051,61054,16724,58712.191.79256.18487製造加工19.6250.9737.3110.957.993,0582,9462,7862,5092,3353,0362,9332,7872,5962,361
C&Fロジ 90993.453,0803,1501051213.76322,30061,05035,37763,61822.751.65138.495,916商業サービス119.36125.00120.7475.3957.502,5632,0781,8541,6571,4842,7002,1831,9191,7351,568
ダイトエレ 76092.983,3553,455100894.0236,30037,32039,68037,3439.551.30361.640流通サービス25.5912.7220.2216.762.983,3983,2853,0922,9712,9853,3963,2843,1383,0422,930
アルプス物 90552.862,7512,84379913.7661,900113,930120,51798,27827.511.76103.575,844交通・輸送71.7877.9173.6746.245.302,7952,5742,1341,8781,7122,7882,5702,2482,0021,775
浜木綿 76822.683,9804,025105655.356,5004,7002,9838,319824.596.134.88214消費者サービス21.9733.9426.1811.658.643,8743,6673,5773,4083,2723,8893,7123,5843,4493,238
トーエネッ 19462.585,8005,9701501744.3121,30016,57014,060112,88617.830.95334.916,038工業サービス29.3639.8135.689.944.745,9365,4685,1664,7194,3025,8915,5705,2224,8664,467
古野電気 68142.532,3852,43260853.24227,500222,510281,83073,42912.391.47196.363,310電子テクノロジー31.8277.0031.6712.1811.302,3312,2652,1641,9651,6062,3472,2582,1471,9701,712
PLANT 76462.501,7611,80344616.3164,20030,96033,81713,88190.040.8920.03697小売業17.84120.6919.968.687.451,7701,7431,6841,5531,1631,7731,7361,6641,5151,282
東テク 99602.449,0909,2202203403.8138,90042,70029,160120,92718.082.77509.892,505流通サービス91.6870.7496.5931.536.228,8908,0406,7655,7865,3888,9068,1107,0926,2845,560
文化シヤッ 59302.281,7331,75039412.3787,400170,530137,837116,34613.061.30144.644,958製造加工23.6757.5225.4511.684.601,7241,6381,5561,4581,2791,7211,6521,5671,4671,349
ウエスコホ 60912.265785881372.7716,90020,99011,8908,32912.410.5547.40767工業サービス14.8412.0017.379.295.00570548539524515572552540529516
木村工機 62312.194,8604,9001052175.4343,50029,75031,09016,2208.392.27583.72364製造加工56.0538.8156.5526.7818.934,4804,3383,9293,5793,2774,5764,2954,0023,7103,287
トーセイ 89232.132,3022,35449543.09117,600147,380122,093112,57910.691.39220.94727金融19.4920.1621.5316.776.182,3232,1322,1192,0001,9032,3082,1792,1012,0241,902
三菱重工業 70111.9913,63013,8602704063.064,722,9004,183,3103,945,7204,559,27123.052.67601.4076,859電子テクノロジー68.5163.5072.5020.9410.2213,47012,49411,0959,6298,55013,44712,50911,32210,1628,850
鴻池運輸 90251.992,1112,15642523.47133,700141,380100,090111,33611.510.94187.3915,709交通・輸送11.258.7213.5918.534.762,1101,9181,9041,9161,8722,1001,9651,9181,9031,843
北海道瓦斯 95341.952,5172,56449483.1246,70044,28035,70744,2383.810.69676.261,476公益事業16.026.8818.9813.054.742,5182,3682,3172,2912,3102,5162,4072,3392,3082,241
フジテック 64061.943,8743,93775772.59369,600244,550243,593293,65716.172.40243.9011,453製造加工10.7112.4910.285.522.613,8803,8043,7373,6093,5993,8783,8053,7343,6623,569
ユアサ商事 80741.945,1605,2501001021.9422,00030,59030,270109,2578.441.17626.612,533流通サービス10.9924.7012.303.355.325,1215,0114,9744,7104,5085,1405,0324,9394,7714,526
ミガロホー 55351.942,2442,26343704.4294,70061,46051,24715,4229.801.74231.81147金融62.2263.3963.3953.8419.422,1361,8631,6071,46902,1481,9001,6861,5190
住友電設 19491.933,4003,42565752.9544,10040,30044,560119,18114.081.28243.173,518工業サービス24.1822.3729.7811.024.423,3573,2093,0662,8332,8823,3593,2343,0832,9572,857
WDI 30681.903,6803,74570722.4515,4008,7709,89322,72924.515.00152.821,870消費者サービス34.7140.7940.689.345.203,6293,5603,4243,0592,7503,6513,5553,3913,1562,858
ヤマト 19671.871,0711,08920262.2428,90058,98039,29027,68222.820.8047.721,106工業サービス15.8512.2717.7312.154.711,0721,0059779499301,0711,023987962929
シンフォニ 65071.773,1203,16555932.91156,100161,830188,94387,24312.661.43250.043,680製造加工52.1691.1252.0222.208.503,0732,8532,5502,2611,9483,0752,8612,6062,3482,080
新晃工業 64581.593,8003,840601113.16117,300108,56096,47399,64615.461.76248.421,509製造加工44.1482.8648.2621.908.633,7753,4343,1682,8342,4373,7593,4823,2032,9122,565
ノリタケカ 53311.548,4008,5501301862.3938,90048,35049,567121,39011.760.96726.864,831製造加工24.4536.8028.964.521.668,4668,3447,9797,3016,5258,4568,3047,9567,4366,701
高田工業所 19661.511,9922,02230692.0728,00027,54047,08712,25912.570.88368.671,726工業サービス34.6290.7535.1612.335.641,9651,8871,7881,5711,2861,9691,8901,7771,6131,436
リックス 75251.474,0904,14060962.7014,40011,72013,28732,60110.751.57385.09707製造加工22.1234.2022.678.097.534,0243,9243,7743,5513,3094,0373,9163,7703,5903,318
東邦ホール 81291.333,5453,58247641.86364,000324,020306,980246,18314.810.99269.637,699流通サービス11.1712.7510.569.715.983,4983,3293,2693,2883,0793,5073,3753,3023,2383,065
デクセリア 49801.276,3856,440812043.71414,900368,130450,970368,08219.875.12325.231,943電子テクノロジー58.7873.0353.307.238.786,2726,0735,3754,8044,1026,2926,0215,5294,9774,372
三菱倉庫 93011.225,0265,065611063.60539,800357,990305,890375,87412.991.13389.894,708交通・輸送18.9826.1518.769.185.394,9804,7344,6264,4784,1054,9714,7774,6334,4614,180
タマホーム 14191.164,3104,36050842.22213,800141,090185,113125,27620.823.62209.403,329耐久消費財10.5219.4512.669.005.574,2554,1634,0813,8843,6684,2744,1684,0703,9293,721
ディスコ 61461.1055,10055,0006001,9803.512,275,0002,280,7402,200,9405,936,46380.4417.13687.334,553製造加工67.53107.3958.1819.629.6153,73051,03145,55538,48532,02853,74950,72446,01740,54233,773
ヒガシトゥ 90291.081,2911,30914272.8913,0009,75010,43316,56912.251.58106.831,394交通・輸送19.4333.5721.098.098.541,2731,2101,1871,1411,0471,2731,2191,1861,1401,064
高見澤 52831.063,7603,80040591.871,2004507136,3375.390.48705.541,000流通サービス26.7127.0925.2115.156.003,7343,5263,2563,0852,8253,7283,5393,3263,1262,880
みずほリー 84251.055,7205,780601011.2278,700107,610109,740278,1698.981.06643.311,964金融19.3014.4620.547.047.045,6785,4545,3695,1244,9145,6705,4815,3465,1724,864
GSIクレ 81011.022,4402,46525481.9846,10035,56038,23330,01614.441.17170.74610素材産業12.562.8414.652.283.882,4362,3812,3552,2132,1512,4322,3882,3392,2622,131
ヤマタネ 93050.982,9742,99329611.8319,90020,15020,36330,48612.350.69242.37923流通サービス20.9842.1223.0216.915.092,9432,7862,6402,4712,1732,9412,8032,6582,4942,269
第一生命ホ 87500.983,9363,93138881.823,466,9003,283,9603,525,4303,824,88614.551.35270.3360,997金融30.1225.5933.0317.667.233,8553,6403,3703,2233,0283,8543,6563,4453,2773,091
住友電気工 58020.762,3792,39418481.691,849,1002,686,3402,765,7531,854,56613.900.98172.20289,191製造加工31.9029.8333.2610.323.412,3682,2712,1181,9551,8512,3632,2722,1442,0181,895
弘電社 19480.736,8306,890501842.3514,8008,6905,00311,85819.760.66348.68681製造加工25.2739.7627.598.166.826,6526,4976,3285,7915,2486,7086,4976,2625,9045,450
グリーンズ 65470.682,5282,522171123.34131,100173,700187,78333,3266.56-28.68394.29678消費者サービス44.4447.8337.1413.043.532,4482,2442,1331,9511,7392,4562,3002,1501,9981,790
日東紡績 31100.666,0606,110403144.46517,000506,260566,253225,012680.132.148.982,631素材産業36.8467.1735.939.507.195,9585,7665,3424,7943,9865,9805,7185,3694,8874,207
美津濃 80220.636,4306,380401772.83140,900124,860141,977158,18212.161.32524.493,421非耐久消費財61.7235.7462.3418.156.696,2345,7025,0714,5604,3686,2265,7755,2394,8244,391
モリト 98370.601,4961,5059250.8734,20064,05056,81039,65618.181.0482.981,490非耐久消費財16.4911.0718.505.692.871,4921,4461,4321,3681,2811,4921,4561,4211,3751,283
愛知電機 66230.604,1954,21525370.723,5004,7405,02039,1957.860.60536.122,783製造加工14.5410.6319.246.312.554,1644,0543,9843,8033,7484,1674,0753,9763,8753,752
阪和興業 80780.515,9805,910301372.72110,000100,230117,420241,3866.430.79918.615,442流通サービス19.0320.7420.865.542.965,9025,6875,5255,0704,8535,8765,7165,5005,2294,888
コモ 22240.483,1103,12015250.485,4004,1004,43710,6670.005.48-13.52210非耐久消費財12.3913.6212.396.123.833,0783,0182,9372,8512,7923,0833,0212,9512,8852,825
因幡電機産 99340.413,6203,63015560.8375,20086,85087,923199,16713.061.34279.512,112流通サービス6.6111.866.302.695.073,5593,4903,5103,3973,2923,5683,5043,4783,4133,293
アシックス 79360.407,0207,100282252.741,401,8001,433,8001,705,5771,279,51736.916.34192.558,927非耐久消費財65.0436.3557.7816.496.756,9756,5645,6065,2314,9716,9616,5185,9055,4524,958
オーテック 17360.253,9754,00010750.634001,3701,48720,65811.721.13341.38516製造加工27.8025.5932.679.594.993,9203,7023,5563,2932,9253,9273,7503,5703,3433,040
GSI 55790.211,4001,4003272.872,7001,3801,24300.000.000.000テクノロジーサービス16.5711.2914.944.093.471,3781,3611,3031,26901,3831,3571,3181,2820
大和工業 54440.208,9008,865181490.8694,600189,290165,273549,0528.821.281,005.301,398非エネルギー鉱物18.9320.6119.965.394.098,8118,4668,3207,8577,2698,7788,5298,2867,9277,313
名工建設 18690.161,2831,2852120.163,8003,3102,67332,0607.500.51171.291,246工業サービス4.8112.034.646.556.821,2531,2161,2061,1881,1571,2601,2251,2091,1921,175
昭栄薬品 35370.131,5371,5282211.126,2006,6007,3905,28712.530.70121.9676素材産業13.3555.6017.452.143.731,5141,4851,4651,2721,1261,5151,4881,4321,3241,202
日本取引所 86970.024,2454,22511284.082,519,8002,456,3902,070,6632,074,91838.137.05110.811,238金融43.4951.4347.4710.955.894,1214,0293,6793,3352,9624,1393,9993,7313,4303,073
イシン 143A0.002,2342,0450017.73868,5000000.000.000.0000-8.46-8.46-8.46-8.46-8.460000000000
L IS  145A0.001,5531,4350016.875,170,5000000.000.000.0000-7.60-7.60-7.60-7.60-7.600000000000
ソラコム 147A0.001,5631,3380023.0811,212,1000000.001,939.110.00143テクノロジーサービス-14.40-14.40-14.40-14.40-14.400000000000
ハッチ・ワ 148A0.002,8153,3150019.202,713,0000000.000.000.000017.7617.7617.7617.7617.760000000000
JSH 150A0.008938060026.325,227,4000000.000.000.0000-9.74-9.74-9.74-9.74-9.740000000000
村上開明堂 72920.005,3205,30001594.0214,20015,23018,54060,24810.180.85520.753,501製造加工27.8663.0829.4311.466.005,2364,9514,6134,1913,5935,2254,9654,6554,2743,797
泉州電業 9824-0.114,7254,715-51292.3552,30060,60086,02383,83913.141.66359.05819流通サービス45.7538.6844.6322.794.434,6654,3193,9123,5993,6134,6524,3584,0203,7853,601
バルカー 7995-0.195,2405,250-101292.5063,90072,45074,90092,48517.452.04300.821,682製造加工26.6626.0530.2716.415.535,1944,9244,5634,2294,1005,1834,9264,6324,3854,091
霞ヶ関キャ 3498-0.3016,49016,750-509997.251,267,100935,600768,713168,27865.1612.24260.28190公益事業88.41152.2687.5726.4225.6616,20814,24112,65410,4798,14216,08714,34312,79311,0789,023
椿本興業 8052-0.837,2007,160-601894.3815,8007,4605,90745,51611.431.33626.60736製造加工13.1144.2111.013.472.737,1907,0266,8696,4275,5237,1667,0256,8226,4235,789
ラサ商事 3023-1.282,0332,006-26441.8929,50036,60081,53721,51913.541.12148.20241流通サービス33.2917.3835.277.270.352,0131,9801,8001,6751,6012,0101,9561,8351,7311,614
丸千代山岡 3399-1.738,2407,950-1404146.9592,600168,94098,46738,94027.1910.08292.350消費者サービス88.8478.4596.0555.5815.387,7026,3685,6584,6023,8347,6676,6285,7544,9764,060
CIJ 4826-8.981,5011,004-997754.003,497,200400,220210,97040,41132.272.7531.111,552テクノロジーサービス55.1880.5854.7043.8427.09931812744679623955833760701639
タイトルとURLをコピーしました