上場来高値 2024.04.15
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 |
データセク
| 3905 | 23.36 | 2,640 | 2,640 | 500 | 159 | 18.94 | 352,100 | 369,970 | 710,147 | 36,781 | 0.00 | 15.66 | -94.35 | 177 | テクノロジーサービス | 695.18 | 777.08 | 296.99 | 218.84 | 195.63 | 1,820 | 1,035 | 871 | 622 | 469 | 1,943 | 1,227 | 930 | 727 | 558 |
さくらケー
| 4761 | 15.09 | 2,120 | 2,440 | 320 | 225 | 22.93 | 1,224,800 | 775,170 | 273,747 | 23,742 | 26.12 | 1.53 | 93.40 | 1,075 | テクノロジーサービス | 176.64 | 197.20 | 169.61 | 164.07 | 64.20 | 1,951 | 1,467 | 1,140 | 1,015 | 919 | 2,058 | 1,583 | 1,269 | 1,098 | 981 |
ローツェ
| 6323 | 10.51 | 27,770 | 29,650 | 2,820 | 1,216 | 11.19 | 2,446,200 | 477,720 | 360,070 | 463,657 | 26.74 | 5.66 | 1,111.04 | 0 | 電子テクノロジー | 106.33 | 140.28 | 93.92 | 50.51 | 39.92 | 24,338 | 21,747 | 20,786 | 17,764 | 14,511 | 25,448 | 22,450 | 20,616 | 18,391 | 15,794 |
日本トラン
| 9310 | 7.45 | 687 | 736 | 51 | 17 | 7.88 | 283,200 | 76,000 | 96,273 | 44,049 | 10.11 | 0.62 | 72.78 | 2,436 | 交通・輸送 | 19.29 | 13.41 | 11.68 | 15.91 | 8.24 | 693 | 675 | 644 | 637 | 642 | 700 | 675 | 656 | 646 | 635 |
ブックオフ
| 9278 | 6.94 | 1,502 | 1,618 | 105 | 44 | 8.08 | 276,100 | 168,030 | 113,087 | 26,415 | 11.44 | 1.70 | 141.40 | 1,572 | 小売業 | 41.31 | 49.81 | 26.01 | 17.50 | 11.28 | 1,515 | 1,452 | 1,345 | 1,253 | 1,217 | 1,532 | 1,454 | 1,370 | 1,300 | 1,252 |
K&Oエナ
| 1663 | 6.16 | 3,250 | 3,445 | 200 | 137 | 7.66 | 299,000 | 186,150 | 208,587 | 79,709 | 14.26 | 1.02 | 242.79 | 652 | 公益事業 | 54.97 | 34.05 | 51.10 | 35.52 | 10.06 | 3,225 | 3,018 | 2,651 | 2,419 | 2,415 | 3,265 | 3,025 | 2,751 | 2,570 | 2,431 |
タツモ
| 6266 | 5.33 | 3,995 | 4,350 | 220 | 221 | 9.02 | 891,400 | 549,830 | 478,203 | 60,326 | 27.03 | 3.22 | 160.96 | 1,141 | 製造加工 | 56.64 | 37.44 | 40.78 | 24.29 | 10.55 | 3,989 | 3,896 | 3,744 | 3,457 | 3,093 | 4,077 | 3,916 | 3,735 | 3,496 | 3,133 |
前澤工業
| 6489 | 5.20 | 1,184 | 1,214 | 60 | 34 | 7.26 | 178,300 | 65,620 | 53,770 | 20,477 | 7.80 | 0.89 | 155.74 | 1,021 | 製造加工 | 20.92 | 36.10 | 19.25 | 16.28 | 7.15 | 1,156 | 1,121 | 1,086 | 1,041 | 986 | 1,166 | 1,127 | 1,092 | 1,051 | 978 |
明電舎
| 6508 | 3.55 | 3,200 | 3,350 | 115 | 98 | 6.00 | 328,600 | 276,810 | 190,393 | 146,770 | 13.39 | 1.41 | 250.20 | 9,816 | 製造加工 | 38.83 | 62.46 | 30.20 | 21.38 | 23.62 | 3,070 | 2,864 | 2,788 | 2,634 | 2,391 | 3,127 | 2,903 | 2,785 | 2,647 | 2,463 |
フコク
| 5185 | 3.53 | 1,946 | 2,025 | 69 | 49 | 4.79 | 102,100 | 49,690 | 65,220 | 32,461 | 15.76 | 0.92 | 128.46 | 4,577 | 製造加工 | 51.69 | 44.85 | 42.71 | 16.11 | 9.58 | 1,947 | 1,860 | 1,708 | 1,543 | 1,493 | 1,954 | 1,861 | 1,735 | 1,616 | 1,489 |
九電工
| 1959 | 3.52 | 6,756 | 7,021 | 239 | 188 | 5.66 | 536,600 | 306,200 | 294,777 | 480,476 | 17.41 | 1.91 | 403.30 | 10,504 | 工業サービス | 38.02 | 57.21 | 33.43 | 13.79 | 9.19 | 6,779 | 6,428 | 6,018 | 5,482 | 4,909 | 6,800 | 6,453 | 6,062 | 5,622 | 5,057 |
北海道瓦斯
| 9534 | 3.47 | 2,905 | 3,015 | 101 | 73 | 4.72 | 104,800 | 71,080 | 51,957 | 51,317 | 4.48 | 0.81 | 676.26 | 1,476 | 公益事業 | 36.43 | 27.75 | 28.57 | 25.36 | 13.18 | 2,852 | 2,626 | 2,427 | 2,338 | 2,342 | 2,877 | 2,655 | 2,494 | 2,400 | 2,298 |
高砂熱学工
| 1969 | 3.17 | 5,020 | 5,210 | 160 | 153 | 4.59 | 303,400 | 257,820 | 273,743 | 346,042 | 17.84 | 2.42 | 292.11 | 5,885 | 製造加工 | 62.31 | 88.84 | 57.64 | 16.42 | 10.85 | 5,062 | 4,822 | 4,419 | 3,797 | 3,271 | 5,059 | 4,815 | 4,437 | 3,983 | 3,451 |
丸紅
| 8002 | 2.84 | 2,695 | 2,753 | 76 | 63 | 4.44 | 9,382,700 | 5,494,340 | 6,158,060 | 4,484,309 | 10.34 | 1.71 | 266.51 | 45,995 | 素材産業 | 22.68 | 20.93 | 11.05 | 13.85 | 4.54 | 2,693 | 2,628 | 2,522 | 2,432 | 2,406 | 2,694 | 2,621 | 2,544 | 2,469 | 2,343 |
セレコーポ
| 5078 | 2.59 | 3,865 | 3,960 | 100 | 104 | 2.86 | 11,300 | 2,360 | 1,937 | 13,112 | 12.29 | 0.69 | 322.17 | 0 | 工業サービス | 20.73 | 35.25 | 16.99 | 11.86 | 3.94 | 3,834 | 3,796 | 3,559 | 3,358 | 3,026 | 3,864 | 3,775 | 3,609 | 3,404 | 3,123 |
あいちフィ
| 7389 | 2.18 | 3,195 | 3,275 | 70 | 100 | 3.77 | 192,400 | 295,320 | 190,670 | 157,445 | 135.44 | 0.50 | 25.35 | 2,308 | 金融 | 41.90 | 35.78 | 29.81 | 26.16 | 20.58 | 3,113 | 2,791 | 2,694 | 2,545 | 2,477 | 3,119 | 2,857 | 2,716 | 2,608 | 2,494 |
ダイヘン
| 6622 | 1.98 | 10,520 | 10,800 | 210 | 321 | 3.83 | 138,500 | 169,380 | 188,563 | 245,547 | 16.99 | 2.33 | 635.83 | 3,732 | 製造加工 | 70.08 | 124.53 | 65.39 | 22.73 | 16.88 | 10,338 | 9,551 | 8,391 | 7,291 | 6,241 | 10,364 | 9,561 | 8,627 | 7,658 | 6,657 |
東計電算
| 4746 | 1.91 | 3,995 | 4,000 | 75 | 94 | 3.16 | 20,100 | 11,340 | 10,140 | 71,603 | 18.18 | 2.10 | 222.54 | 832 | 電子テクノロジー | 15.94 | 30.72 | 9.59 | 15.11 | 1.14 | 3,905 | 3,743 | 3,572 | 3,550 | 3,341 | 3,919 | 3,765 | 3,630 | 3,528 | 3,393 |
住友商事
| 8053 | 1.86 | 3,838 | 3,886 | 71 | 79 | 3.16 | 4,726,200 | 3,324,080 | 3,538,593 | 4,660,298 | 9.45 | 1.27 | 411.63 | 78,235 | 流通サービス | 26.99 | 28.72 | 16.07 | 12.74 | 5.08 | 3,826 | 3,696 | 3,567 | 3,373 | 3,196 | 3,817 | 3,701 | 3,574 | 3,422 | 3,193 |
ロードスタ
| 3482 | 1.77 | 3,030 | 3,155 | 55 | 123 | 5.66 | 264,300 | 277,850 | 259,353 | 50,852 | 10.65 | 2.69 | 301.54 | 61 | 金融 | 53.98 | 69.71 | 61.30 | 35.99 | 13.04 | 3,034 | 2,773 | 2,411 | 2,215 | 1,996 | 3,037 | 2,791 | 2,513 | 2,293 | 2,075 |
DMG森精
| 6141 | 1.68 | 4,150 | 4,287 | 71 | 129 | 4.14 | 938,000 | 848,580 | 1,321,013 | 526,504 | 16.71 | 3.42 | 256.62 | 13,484 | 製造加工 | 61.74 | 67.46 | 51.48 | 10.60 | 7.61 | 4,219 | 4,073 | 3,689 | 3,209 | 2,873 | 4,206 | 4,039 | 3,727 | 3,377 | 2,999 |
ダイダン
| 1980 | 1.38 | 2,825 | 2,864 | 39 | 95 | 2.31 | 318,800 | 345,690 | 330,537 | 125,360 | 15.85 | 1.49 | 180.73 | 1,830 | 工業サービス | 99.86 | 96.03 | 92.99 | 35.16 | 11.01 | 2,794 | 2,537 | 2,120 | 1,792 | 1,628 | 2,788 | 2,531 | 2,209 | 1,943 | 1,706 |
きんでん
| 1944 | 1.29 | 3,008 | 3,063 | 39 | 79 | 3.41 | 728,100 | 735,520 | 629,557 | 612,197 | 17.71 | 1.18 | 172.98 | 12,704 | 工業サービス | 27.60 | 45.03 | 23.56 | 15.58 | 16.04 | 2,914 | 2,745 | 2,672 | 2,513 | 2,291 | 2,938 | 2,767 | 2,665 | 2,534 | 2,331 |
あすか製薬
| 4886 | 1.11 | 2,250 | 2,285 | 25 | 52 | 3.10 | 52,400 | 62,150 | 60,793 | 64,212 | 9.93 | 1.19 | 230.05 | 747 | ヘルステクノロジー | 26.94 | 36.83 | 23.51 | 8.45 | 3.91 | 2,219 | 2,187 | 2,089 | 1,955 | 1,789 | 2,236 | 2,184 | 2,099 | 1,984 | 1,811 |
スターツコ
| 8850 | 1.02 | 3,440 | 3,475 | 35 | 85 | 1.90 | 87,800 | 103,990 | 126,330 | 170,818 | 8.49 | 1.21 | 409.52 | 4,742 | 金融 | 19.54 | 21.63 | 15.83 | 19.21 | 6.43 | 3,401 | 3,250 | 3,085 | 2,982 | 2,952 | 3,402 | 3,256 | 3,128 | 3,037 | 2,944 |
ニチアス
| 5393 | 0.85 | 4,060 | 4,155 | 35 | 76 | 2.71 | 140,400 | 112,630 | 128,577 | 273,292 | 11.64 | 1.60 | 357.01 | 6,445 | 製造加工 | 23.11 | 36.68 | 20.96 | 5.32 | 3.10 | 4,086 | 4,042 | 3,869 | 3,571 | 3,276 | 4,097 | 4,027 | 3,872 | 3,648 | 3,364 |
GSI
| 5579 | 0.81 | 1,486 | 1,497 | 12 | 27 | 0.81 | 400 | 790 | 1,050 | 0 | 0.00 | 0.00 | 0.00 | 0 | テクノロジーサービス | 24.65 | 21.51 | 21.02 | 11.47 | 5.80 | 1,466 | 1,410 | 1,353 | 1,293 | 0 | 1,469 | 1,418 | 1,366 | 1,317 | 0 |
日本発條
| 5991 | 0.81 | 1,525 | 1,563 | 13 | 30 | 3.07 | 580,800 | 467,630 | 596,450 | 353,543 | 18.79 | 1.01 | 83.20 | 17,612 | 製造加工 | 31.84 | 43.53 | 29.07 | 10.65 | 4.34 | 1,546 | 1,505 | 1,436 | 1,298 | 1,201 | 1,544 | 1,503 | 1,432 | 1,340 | 1,231 |
フジクラ
| 5803 | 0.76 | 2,755 | 2,790 | 21 | 97 | 5.83 | 6,746,400 | 4,715,720 | 3,306,930 | 763,275 | 25.48 | 2.84 | 109.47 | 54,762 | 製造加工 | 155.45 | 130.73 | 142.99 | 46.51 | 17.55 | 2,670 | 2,324 | 1,954 | 1,537 | 1,356 | 2,669 | 2,362 | 2,020 | 1,719 | 1,459 |
オカムラ
| 7994 | 0.73 | 2,329 | 2,347 | 17 | 49 | 1.20 | 161,900 | 134,160 | 167,073 | 230,670 | 11.57 | 1.47 | 202.82 | 5,492 | 製造加工 | 7.66 | 10.03 | 7.37 | 8.51 | 5.25 | 2,292 | 2,253 | 2,197 | 2,171 | 2,145 | 2,301 | 2,248 | 2,213 | 2,178 | 2,076 |
エヌアイデ
| 2349 | 0.70 | 2,146 | 2,161 | 15 | 43 | 1.30 | 2,900 | 3,050 | 3,977 | 23,833 | 11.17 | 1.34 | 193.53 | 1,553 | テクノロジーサービス | 16.94 | 27.87 | 20.06 | 14.89 | 5.93 | 2,111 | 2,014 | 1,951 | 1,882 | 1,761 | 2,120 | 2,034 | 1,962 | 1,894 | 1,812 |
住友電設
| 1949 | 0.68 | 3,630 | 3,680 | 25 | 80 | 3.33 | 36,800 | 38,080 | 40,213 | 130,032 | 15.13 | 1.37 | 243.17 | 3,518 | 工業サービス | 33.43 | 36.96 | 29.99 | 14.29 | 6.05 | 3,623 | 3,440 | 3,240 | 2,960 | 2,919 | 3,619 | 3,453 | 3,261 | 3,087 | 2,939 |
エービーシ
| 2670 | 0.52 | 3,075 | 3,112 | 16 | 81 | 2.99 | 1,157,300 | 1,171,390 | 910,667 | 766,627 | 19.26 | 2.27 | 161.58 | 0 | 非耐久消費財 | 28.28 | 30.81 | 20.34 | 8.06 | 6.79 | 3,011 | 2,922 | 2,756 | 2,632 | 2,610 | 3,034 | 2,921 | 2,796 | 2,698 | 2,609 |
三菱商事
| 8058 | 0.47 | 3,556 | 3,634 | 17 | 82 | 3.10 | 12,752,600 | 11,420,260 | 14,382,573 | 15,081,436 | 16.80 | 1.93 | 217.08 | 79,706 | 流通サービス | 60.26 | 52.03 | 46.77 | 12.23 | 3.98 | 3,612 | 3,521 | 3,244 | 2,798 | 2,584 | 3,600 | 3,493 | 3,251 | 2,961 | 2,629 |
モリ工業
| 5464 | 0.44 | 6,830 | 6,900 | 30 | 248 | 3.56 | 10,000 | 15,140 | 16,697 | 53,353 | 10.93 | 1.06 | 631.20 | 667 | 非エネルギー鉱物 | 62.93 | 71.64 | 45.57 | 24.77 | 10.05 | 6,720 | 6,278 | 5,607 | 4,979 | 4,354 | 6,739 | 6,311 | 5,748 | 5,200 | 4,590 |
住友電気工
| 5802 | 0.24 | 2,436 | 2,467 | 6 | 52 | 1.87 | 2,155,400 | 2,413,220 | 2,759,863 | 1,919,296 | 14.33 | 1.01 | 172.20 | 289,191 | 製造加工 | 35.92 | 46.24 | 29.16 | 10.45 | 6.80 | 2,438 | 2,360 | 2,239 | 2,044 | 1,896 | 2,432 | 2,353 | 2,240 | 2,103 | 1,956 |
千葉銀行
| 8331 | 0.23 | 1,283 | 1,314 | 3 | 35 | 2.38 | 2,292,700 | 2,026,940 | 2,741,103 | 949,569 | 15.36 | 0.90 | 85.49 | 4,164 | 金融 | 29.03 | 18.28 | 21.23 | 10.19 | 4.45 | 1,278 | 1,263 | 1,208 | 1,141 | 1,084 | 1,288 | 1,258 | 1,214 | 1,163 | 1,095 |
三井不動産
| 8801 | 0.12 | 1,653 | 1,677 | 2 | 58 | 3.79 | 22,446,100 | 15,613,240 | 14,534,128 | 4,702,554 | 21.78 | 1.62 | 77.06 | 24,706 | 金融 | 45.78 | 51.99 | 34.30 | 20.07 | 4.23 | 1,632 | 1,610 | 1,457 | 1,320 | 1,183 | 1,640 | 1,586 | 1,479 | 1,363 | 1,229 |
住信SBI
| 7163 | 0.08 | 2,450 | 2,483 | 2 | 89 | 3.50 | 990,700 | 1,424,690 | 1,491,207 | 374,022 | 0.00 | 2.85 | 0.00 | 748 | 金融 | 62.08 | 57.55 | 60.92 | 20.83 | 11.30 | 2,403 | 2,267 | 2,034 | 1,814 | 1,695 | 2,418 | 2,272 | 2,080 | 1,910 | 1,776 |
センコー
| 9069 | 0.00 | 1,186 | 1,192 | 0 | 18 | 1.27 | 319,700 | 544,620 | 731,200 | 177,663 | 12.98 | 1.11 | 103.68 | 23,095 | 交通・輸送 | 3.92 | 14.95 | 1.88 | 5.30 | -0.08 | 1,185 | 1,163 | 1,129 | 1,117 | 1,076 | 1,186 | 1,164 | 1,140 | 1,117 | 1,082 |
C&Fロジ
| 9099 | 0.00 | 3,300 | 3,300 | 0 | 100 | 5.16 | 162,100 | 153,900 | 93,567 | 82,620 | 23.83 | 1.73 | 138.49 | 5,916 | 商業サービス | 129.81 | 145.54 | 103.20 | 67.85 | 9.63 | 3,254 | 2,924 | 2,264 | 1,897 | 1,617 | 3,251 | 2,916 | 2,440 | 2,074 | 1,771 |
カンロ
| 2216 | -0.04 | 2,855 | 2,854 | -1 | 99 | 3.85 | 44,000 | 75,670 | 59,933 | 41,994 | 16.10 | 2.73 | 177.22 | 639 | 非耐久消費財 | 37.34 | 45.32 | 43.71 | 12.27 | 4.85 | 2,837 | 2,622 | 2,479 | 2,263 | 2,113 | 2,819 | 2,663 | 2,496 | 2,334 | 2,111 |
コンコルデ
| 7186 | -0.05 | 794 | 811 | 0 | 22 | 4.21 | 4,734,700 | 3,894,030 | 4,538,570 | 952,826 | 14.81 | 0.82 | 54.74 | 5,604 | 金融 | 25.03 | 16.80 | 18.18 | 7.96 | 5.55 | 790 | 773 | 749 | 715 | 681 | 795 | 773 | 751 | 724 | 682 |
日鉄ソリュ
| 2327 | -0.19 | 5,310 | 5,330 | -10 | 104 | 2.47 | 125,700 | 114,800 | 106,700 | 488,570 | 21.79 | 2.43 | 244.64 | 7,458 | テクノロジーサービス | 17.92 | 29.37 | 7.68 | 6.71 | 3.09 | 5,282 | 5,134 | 5,034 | 4,880 | 4,486 | 5,279 | 5,151 | 5,037 | 4,864 | 4,577 |
三越伊勢丹
| 3099 | -0.43 | 2,534 | 2,523 | -11 | 58 | 3.67 | 1,793,200 | 1,581,970 | 2,543,857 | 968,072 | 21.96 | 1.76 | 114.98 | 9,745 | 小売業 | 64.47 | 50.72 | 43.35 | 15.95 | 3.42 | 2,503 | 2,452 | 2,237 | 1,944 | 1,787 | 2,504 | 2,426 | 2,248 | 2,054 | 1,851 |
美津濃
| 8022 | -0.92 | 7,580 | 7,570 | -70 | 221 | 3.07 | 118,700 | 174,350 | 136,247 | 195,236 | 14.43 | 1.56 | 524.49 | 3,421 | 非耐久消費財 | 91.89 | 67.66 | 79.38 | 31.42 | 8.14 | 7,364 | 6,605 | 5,761 | 4,907 | 4,580 | 7,365 | 6,676 | 5,934 | 5,312 | 4,707 |
楽天銀行
| 5838 | -1.30 | 3,395 | 3,420 | -45 | 137 | 3.12 | 938,700 | 1,206,950 | 1,250,727 | 604,581 | 18.08 | 2.64 | 189.19 | 916 | 金融 | 61.40 | 49.41 | 53.71 | 16.21 | 6.88 | 3,343 | 3,149 | 2,883 | 2,610 | 2,376 | 3,357 | 3,173 | 2,935 | 2,707 | 2,441 |
伊勢化学工
| 4107 | -2.57 | 18,510 | 18,200 | -480 | 942 | 6.15 | 190,300 | 177,630 | 138,370 | 95,239 | 25.26 | 2.91 | 720.41 | 325 | 素材産業 | 114.37 | 107.29 | 112.62 | 59.23 | 13.75 | 17,224 | 15,092 | 12,372 | 10,251 | 9,110 | 17,465 | 15,300 | 13,014 | 11,248 | 9,717 |
よりよいエクスペリエンスを提供するため、当ウェブサイトでは Cookie を使用しています。引き続き閲覧する場合、Cookie の使用を承諾したものとみなされます。OKプライバシーポリシー
タイトルとURLをコピーしました