上場来高値 2024.03.28

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
ダイブ 151A22.953,1903,750700031.032,203,4000000.000.000.000016.2816.2816.2816.2816.280000000000
さくらケー 476114.001,0131,1481413513.92153,00025,58013,13011,27812.290.7293.401,075テクノロジーサービス30.1640.0032.5624.1121.481,0099569319028601,032968936908877
トライアル 141A9.522,4182,635229013.726,938,30000279,3920.004.750.005,993小売業18.9618.9618.9618.9618.962,39500002,4170000
グローバル 34869.262,8803,11526411810.78152,20067,57088,05722,7988.642.79360.730金融42.3737.2939.374.399.412,9042,7792,6802,4672,0952,9242,8042,6792,4852,174
ソラコム 147A8.241,8381,773135023.078,054,2000057,8290.0019.340.00143テクノロジーサービス13.4413.4413.4413.4413.440000000000
ロードスタ 34827.012,6302,7471801089.28403,500240,640242,68742,1099.272.34301.5461金融34.0746.9834.7217.498.152,6262,3962,1772,1051,9192,6222,4342,2602,1231,968
ノバシステ 52575.883,4903,6902051749.0326,90021,75056,7535,01414.652.88254.480テクノロジーサービス58.7857.5662.4115.493.073,5843,3522,8432,5832,5593,5853,3552,9992,7542,662
伊勢化学工 41074.4615,08015,4606607106.06276,000136,31083,97075,45721.462.47720.400素材産業82.1076.0877.9141.5823.6814,20612,07510,4649,2288,69814,36012,51611,0089,9068,896
藤田エンジ 17704.421,3931,46562439.988,2004,2404,78712,8137.920.81184.97584工業サービス15.5432.1017.206.162.231,4111,3991,3491,2601,1391,4231,3941,3461,2741,175
浜木綿 76824.374,1204,300180754.373,4003,7803,1208,891880.936.554.88214消費者サービス30.3042.6232.1020.7914.974,0443,7323,6123,4323,2864,0773,8043,6323,4793,258
日本ピラー 64903.736,0006,1202201965.72128,20084,940106,510139,50013.732.40445.82867製造加工40.3757.7337.8410.273.035,9725,7825,3404,8234,5215,9715,7615,3955,0004,561
エヌアイデ 23493.681,9581,99971383.684,6002,5304,29021,41210.331.24193.531,553テクノロジーサービス8.1712.118.113.585.211,9401,9031,9081,8381,7341,9451,9131,8911,8441,779
ヤガミ 74883.313,0303,120100387.9323,4004,9702,77715,84114.111.27221.05236製造加工21.0224.4023.037.334.703,0312,9652,8832,7142,6083,0432,9722,8782,7672,623
K&Oエナ 16633.083,1803,180951083.85339,800241,210183,35375,77913.160.94242.79652公益事業43.0517.8243.2436.3119.732,9642,6112,4392,3222,3662,9862,6842,5032,4132,340
岩谷産業 80883.017,9908,1432382316.13763,500281,650259,847454,69612.691.55641.8811,351流通サービス26.565.3726.6410.941.807,9417,8177,2757,0297,2487,9677,7707,4337,2297,034
霞ヶ関キャ 34982.9616,78017,0504909936.811,335,0001,019,090810,990162,01666.3212.46260.28190公益事業91.79162.7189.8720.4917.9916,87214,51912,94110,6508,27116,51314,79213,10211,3039,177
フジクラ 58032.842,1532,23062725.003,281,7002,450,9202,728,697597,85520.372.27109.4754,762製造加工104.2183.54106.3926.026.222,1862,0061,6501,3751,2792,1752,0031,7391,5171,332
サムティ 32442.532,7092,76168442.89259,100228,500173,910125,45013.681.22221.31844金融13.3915.7213.8111.026.602,6642,5262,5032,4592,3762,6752,5642,5102,4642,394
泉州電業 98242.474,8554,9751201312.4787,40065,07089,09086,51213.871.75359.05819流通サービス53.7943.5853.0826.598.154,7944,4253,9743,6343,6294,8054,4604,0893,8293,627
テンポスホ 27512.413,7753,83090883.3346,30024,46016,28044,46726.793.49145.46636流通サービス33.7336.4035.8218.585.953,7023,5093,3113,0502,8083,7203,5283,3293,1302,913
住友林業 19112.224,6544,7461031142.921,106,700903,4401,031,637950,5739.481.29505.380耐久消費財14.3321.8213.0010.914.084,6084,3584,3384,1313,8974,6074,4074,3064,1603,861
住友不動産 88302.075,5605,6161141684.403,598,3002,585,4501,777,0972,607,61315.481.48362.7312,957金融34.4544.1535.2323.025.585,4104,8124,6934,4434,0865,4044,9714,7144,4794,172
竹内製作所 64322.035,9606,0401201713.87410,600289,200424,277282,30212.002.36503.411,053製造加工39.6520.3239.8113.114.325,8685,5975,2134,7664,6645,8835,6125,2764,9724,592
タマホーム 14191.824,4154,48080914.09456,800187,870197,350128,93921.393.72209.403,329耐久消費財13.5622.2414.2912.007.054,3654,2064,1013,9053,6784,3714,2184,0983,9493,736
ミガロホー 55351.762,3362,37241722.8791,80070,34054,33016,46210.271.82231.81147金融70.0471.2664.6151.6617.662,2611,9411,6451,49302,2631,9821,7371,5510
ダイトエレ 76091.733,4503,53560882.6126,30031,97038,72338,5639.771.33361.640流通サービス28.5015.5226.1119.433.213,4373,3343,1172,9842,9923,4603,3253,1663,0602,941
ディア・ラ 32451.561,0281,04416212.85179,300165,290174,21742,95610.561.9398.84645金融14.7329.8513.7312.624.301,0099589649128681,014972952920864
自重堂 35971.1912,47012,7801502202.654,3002,6103,05032,01713.310.99960.12196非耐久消費財26.4122.4128.4412.019.8912,32211,81111,22110,60510,10512,39511,85911,34110,81010,019
北海電気工 18321.1297898911322.385,1008,2609,35720,26312.770.7477.471,800工業サービス46.7446.7447.6135.4811.12961882780725697962886808756718
やまびこ 62501.111,9832,00322402.13132,200105,480116,97382,3129.150.94218.950製造加工33.5336.6334.8810.725.531,9751,9041,7551,6131,5521,9721,8991,7851,6751,564
ヤマシタヘ 92650.722,8102,78720561.555,3004,3904,9377,0647.910.90352.54570流通サービス26.6833.9326.6817.35-0.292,7642,6152,4122,2662,1392,7632,6322,4642,3252,186
東京計器 77210.662,5632,580171004.37250,300164,560193,20342,04236.201.2971.261,676電子テクノロジー44.9473.1546.2610.214.122,5752,5052,2101,9411,6652,5642,4742,2652,0301,783
旭有機材 42160.385,2405,240201553.25140,200140,500199,45799,9738.501.66616.421,652製造加工38.9940.8636.4627.963.355,2204,8564,3194,1344,1105,1924,8644,4844,2433,980
キッツ 64980.221,3501,3543291.88345,900304,390326,850121,10711.471.20118.070製造加工12.6530.1912.835.864.151,3241,2941,2581,1991,1221,3301,2981,2611,2081,129
古野電気 68140.162,4472,4404802.14187,400214,590270,57076,83612.431.48196.363,310電子テクノロジー32.2576.4334.447.307.492,4022,2802,1871,9801,6212,3982,2912,1701,9881,727
コロンビア 146A0.003,6953,7250018.631,960,9000000.000.000.0000-0.53-0.53-0.53-0.53-0.530000000000
カウリス 153A0.002,8752,9570016.226,611,8000000.000.000.00002.852.852.852.852.850000000000
情報戦略テ 155A0.001,0211,3210030.667,624,5000000.000.000.000029.3829.3829.3829.3829.380000000000
P?ゼロジ 171A0.001,7061,706000.001000000.000.000.00000.000.000.000.000.000000000000
ヤマト 1967-0.091,0861,085-1262.3137,70052,10041,81327,86222.740.8047.721,106工業サービス15.4312.2017.6813.143.831,0821,0189849529321,0791,034995967933
銚子丸 3075-0.152,0332,034-3542.7979,90035,75034,21027,90528.163.3372.30468消費者サービス23.1230.3825.9410.843.882,0251,9091,7831,6671,4742,0141,9151,8071,6901,541
インテグラ 5842-0.273,7753,750-101967.21170,700184,010221,697124,79716.633.12225.510金融44.2965.4242.755.93-0.403,7173,5703,3172,77603,7253,5873,3142,8710
東邦ホール 8129-0.393,6063,590-14631.79375,900331,840297,200254,22514.840.99269.637,699流通サービス11.4211.4911.5610.734.823,5603,3683,2833,2943,0883,5563,4153,3253,2523,076
オカダアイ 6294-0.633,0903,145-20973.8983,50063,15052,52025,34712.331.81256.18487製造加工20.9651.7931.325.542.613,0992,9652,8092,5332,3483,1012,9732,8152,6182,377
ウエスコホ 6091-0.67600593-481.5222,50022,36013,1138,78612.510.5647.40767工業サービス15.8212.7417.4311.265.89584553542526516585560544532518
酉島製作所 6363-0.882,8012,812-25783.45107,00098,430132,77374,47413.951.65202.001,665製造加工24.2646.8425.874.232.182,8102,7322,5892,3512,0982,7982,7192,5882,4062,165
モリト 9837-0.911,5331,519-14261.7277,30066,42059,38740,60918.351.0582.981,490非耐久消費財17.5710.8818.678.272.641,5101,4591,4381,3731,2861,5101,4691,4291,3801,288
ヒガシトゥ 9029-1.061,3031,305-14284.4810,70010,22010,06317,22212.221.58106.831,394交通・輸送19.0731.8221.516.625.671,2991,2181,1931,1471,0501,2941,2361,1961,1471,069
トーセイ 8923-1.282,4242,393-31582.84145,400143,250122,480115,82810.871.41220.94727金融21.4721.3520.7418.062.182,3662,1692,1282,0141,9102,3622,2212,1242,0391,912
パン・パシ 7532-1.744,1094,005-711013.572,257,4002,016,7601,906,0672,432,59830.885.26130.0717,107金融20.3827.4720.1614.760.204,0063,7113,4953,3773,1033,9933,7743,5733,4003,166
フコク 5185-1.801,8901,850-34503.7957,30053,50086,04731,26614.400.84128.464,577製造加工38.5823.4238.0611.042.661,8461,7591,5971,4801,4581,8441,7601,6391,5431,439
シナネンホ 8132-2.365,1104,960-1201317.2411,4009,5509,99355,4060.001.01-84.211,693エネルギー鉱物17.8119.2317.5420.833.014,9354,6684,3484,2074,0634,9434,7084,4554,2804,103
ヤマタネ 9305-2.413,0252,952-73633.5834,00022,44020,82731,22912.180.68242.37923流通サービス19.3240.7120.0014.460.582,9772,8212,6572,4862,1872,9632,8362,6842,5132,284
ホソカワミ 6277-2.474,8854,745-1201263.7230,50028,05041,37065,70712.041.21398.191,939製造加工20.2812.9819.5210.99-0.324,7604,6644,5664,3664,0374,7554,6474,5304,3664,054
ヤマックス 5285-2.561,9001,864-49856.72137,100122,860159,70720,26416.883.11110.40586非エネルギー鉱物63.37169.3670.380.384.131,8641,7391,5011,2379671,8601,7361,5391,3141,056
岡谷鋼機 7485-4.4717,64016,670-7805038.896,2003,8602,503167,9106.880.562,424.315,554非エネルギー鉱物30.5435.5330.7513.5617.2316,55814,57414,49213,38412,28316,45315,09714,39413,64212,647
まんだらけ 2652-4.552,8902,706-1291358.65133,10099,690107,08718,78113.511.86200.25395小売業20.7052.4526.8629.7211.822,7922,4502,3802,1291,9052,7462,5342,3672,1901,942
リズム 7769-10.824,2653,875-47019515.4551,90018,87019,43035,883355.481.1110.902,482電子テクノロジー30.74109.8032.93-0.90-10.924,2334,0413,6293,1672,4754,1564,0443,6973,2682,764
イシン 143A-14.932,7452,165-380032.053,603,5000000.000.000.000テクノロジーサービス100.46100.46100.46100.46100.460000000000
シンカ 149A-16.751,7371,501-302032.043,283,6000000.000.000.0000-10.17-10.17-10.17-10.17-10.170000000000
タイトルとURLをコピーしました