上場来高値 2024.06.04

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
レジル 176A12.671,4291,61018111813.931,563,7001,937,430000.000.000.000公益事業33.6133.6133.6138.7918.561,4741,2250001,4741,291000
インフォコ 434811.935,3005,44058020013.491,690,200580,700349,253266,19845.336.10120.490テクノロジーサービス120.24125.17141.5695.6821.164,8063,9723,2332,8302,7294,8754,0953,4573,0682,794
富士紡ホー 31044.544,6254,8352101266.5655,90025,70028,02053,00126.111.25185.140素材産業27.9132.4710.7718.804.654,6324,4034,2964,2603,9144,6724,4744,3414,2103,988
ソフトウェ 37334.0514,77015,1705906187.3818,7008,5905,61379,20813.932.511,088.871,640テクノロジーサービス54.6462.0720.7811.630.6014,84014,34913,51012,83611,25514,83614,33913,67512,84811,770
C&Fロジ 90993.775,7505,7802103014.361,023,400286,660187,963139,45342.402.71136.310商業サービス302.51282.53207.4577.858.045,2224,6433,7572,7652,0845,3814,7303,8843,1292,448
日本調理機 29613.633,4403,565125783.631,0001,7601,1033,8186.040.62590.65535製造加工27.2830.7822.4720.4811.413,3683,1342,9922,9042,8753,3993,1843,0442,9572,865
日東富士製 20033.326,6406,8502201623.4717,50011,0009,22060,37414.721.26465.440非耐久消費財40.0843.0127.5627.808.396,4245,9005,5105,3685,0946,5176,0315,6635,4215,174
リクルート 60982.368,2008,2541902363.435,534,5004,400,5504,587,37312,379,21936.986.37226.030テクノロジーサービス39.6655.4433.0421.654.887,9447,5827,0076,5565,7988,0227,6197,1266,6386,031
日比谷総合 19822.343,2103,28575882.6623,00024,31021,62072,42315.621.07211.110工業サービス33.0537.4524.5311.366.833,1483,0582,9642,7992,5503,1773,0672,9602,8192,625
ダスキン 46652.323,6323,70684622.56177,100140,490109,120175,21739.041.1695.000金融10.4611.2912.0012.514.253,6353,4413,3393,3573,3163,6353,4843,3913,3533,307
兼松 80202.262,7382,80062572.49430,600297,660362,853228,66710.111.47277.870電子テクノロジー35.5334.8110.249.674.672,6892,6522,5862,4662,2592,7192,6492,5782,4692,297
ヒロセ通商 71852.043,6753,75075502.466,8005,5505,82724,3177.871.29480.290金融25.4227.7716.1012.282.743,6653,5573,3953,2653,1103,6783,5673,4293,2993,142
伊勢化学工 41071.9224,50024,9904701,4445.77277,800209,340188,477125,01432.903.99759.69325素材産業194.35212.38138.9131.187.7223,83221,58418,67214,27511,17724,12421,98218,95215,81212,743
ワキタ 81251.911,6291,65731302.1588,10080,70069,08384,36826.130.8263.421,739流通サービス3.565.017.746.224.741,6121,5731,5651,5681,5191,6231,5841,5691,5561,506
新家工業 73051.905,2705,3701001472.2823,30033,07032,83729,34117.680.84303.790製造加工85.0487.6334.5933.586.555,1904,7794,1493,7953,3445,2304,8344,3423,9313,470
TDK 67621.848,0948,3001502272.722,800,0002,033,7202,100,8873,088,81325.291.84328.690電子テクノロジー26.3325.572.4818.327.247,9277,4637,4237,4866,6868,0107,6207,4747,2916,810
丸全昭和運 90681.765,2405,190901324.4735,30026,28024,177103,45910.790.83481.140交通・輸送31.8938.5819.3112.467.235,0584,8434,7334,5064,1745,0774,8784,7264,5334,261
DNホール 73771.421,6201,64023221.547,3005,0503,87013,61515.001.11109.491,393工業サービス13.5715.098.321.741.991,6031,6151,6041,5511,4931,6161,6121,5951,5591,507
ハピネット 75521.283,4803,56545913.1789,60095,570137,21077,47312.271.55295.310流通サービス28.7938.7212.8218.055.013,5023,2853,0913,0562,7873,5023,3223,1683,0312,806
タカラトミ 78671.282,8852,93437772.14444,600497,250541,360260,18427.262.66107.830耐久消費財32.1042.0112.378.274.082,8582,7472,6932,6022,3822,8672,7602,6862,5802,373
SCSK 97191.192,9973,01636632.49868,800715,130682,250931,15823.293.12129.510商業サービス7.897.798.554.38-0.132,9702,9242,8572,8332,7302,9832,9282,8752,8222,706
ベルテクス 52901.151,8391,84221392.6838,00012,0908,58749,63913.011.40143.890非エネルギー鉱物9.9022.968.673.372.561,8211,8021,7421,7181,6021,8231,7991,7581,7071,628
東邦システ 43331.131,4141,42616363.5737,60023,34023,73326,84624.042.7859.320テクノロジーサービス14.4516.698.8511.063.411,3881,3351,2971,2881,2601,3951,3461,3121,2811,204
97781.127,1807,24080472.371,1005404974,231119.021.1860.83308商業サービス15.8415.109.704.321.267,1787,0816,9156,7686,3987,1857,0926,9466,7556,446
徳倉建設 18921.004,5004,53045611.005005703579,3578.160.49555.420工業サービス24.1125.3111.3013.822.374,4514,2624,1243,8903,6524,4634,3134,1403,9623,771
ヨネックス 79060.981,7301,74717613.03324,900376,150382,810150,18817.122.49102.020耐久消費財32.3532.3562.2139.9811.991,6781,5271,3281,2521,3521,6911,5421,3951,3341,329
大日本印刷 79120.854,9474,98542911.76653,700615,720634,3931,205,05311.321.02440.540商業サービス19.9215.4516.5510.025.324,8684,7634,6414,5054,2574,8964,7734,6544,5194,303
日本光電工 68490.814,8804,854391202.19231,800255,380239,547405,47923.982.25202.450ヘルステクノロジー12.2833.2118.4512.885.644,7324,4974,2474,2654,0084,7584,5374,3534,2244,058
アネスト岩 63810.711,4121,41510261.0756,30057,91068,01757,71511.591.28122.130製造加工27.1330.416.234.435.681,3711,3561,3461,3201,2321,3821,3561,3401,3051,241
モロゾフ 22170.684,4204,44530671.7018,5007,8606,48330,62318.011.56246.79553非耐久消費財16.5115.764.225.084.104,3224,2434,1714,1223,9304,3594,2584,1924,1113,978
デクセリア 49800.596,8606,805402504.43605,300335,150397,077384,94718.524.58368.620電子テクノロジー67.7858.1814.0616.841.786,6666,3686,1975,7234,8196,6936,4316,1585,7355,058
コンドーテ 74380.531,3301,3377191.7323,30018,32020,17333,87210.451.01127.940製造加工14.8614.960.536.113.401,3071,2931,2751,2641,2111,3151,2931,2791,2571,217
富士フイル 49010.423,6053,61415751.722,735,2003,180,8102,964,4574,333,3490.001.37202.290ヘルステクノロジー28.8325.4710.407.211.523,5803,4853,4223,2953,0783,5843,5033,4183,3003,117
アシックス 79360.358,9979,071322983.461,908,4002,923,2801,930,0431,656,24536.308.10250.118,927非耐久消費財110.8682.8538.3634.994.738,8538,2777,4806,4635,7368,8658,2827,5586,8085,945
大氣社 19790.195,3005,320101201.51165,900157,200153,030173,57111.271.21471.900流通サービス30.2322.7215.0313.924.725,2324,9994,7724,6504,5265,2415,0324,8434,6924,489
ゼロ 90280.051,8801,8801390.754,0003,9804,79031,0818.100.94232.072,585交通・輸送39.2637.5323.6813.534.441,8321,7921,6861,5971,4911,8441,7861,7041,6181,516
QLSホー 70750.001,5301,5300430.394001,4302,9373,38815.543.03105.240医療サービス80.0094.6639.0933.042.001,5181,3781,2241,0899321,5191,4061,2611,132968
きんでん 1944-0.033,4063,390-1731.51790,300683,260759,733686,49520.481.19165.520工業サービス41.2248.2032.0111.996.303,3263,1282,9722,7712,4773,3293,1663,0022,8112,547
日立製作所 6501-0.0316,56016,560-54142.203,707,6003,278,9003,016,51715,350,15626.092.69635.500製造加工59.3860.5425.5013.704.7116,16515,12314,39813,23011,45216,23515,33914,44113,37911,925
日本KFC 9873-0.156,4906,480-101150.15246,700366,010200,583144,96233.434.65193.860消費者サービス110.39114.5751.4031.040.006,4845,9495,1674,4093,7126,4706,0175,3264,6774,046
関西フード 9919-0.192,5312,574-5834.1242,20043,74039,890159,65826.062.0898.780小売業78.8780.8962.4037.798.702,5522,2081,9751,7661,5952,5352,2832,0401,8511,688
木村工機 6231-0.486,2106,200-302995.7131,70026,53029,76323,36510.752.30576.870製造加工97.4594.3637.7826.276.716,1685,4405,1074,4703,9246,1155,6105,1354,6393,998
稲畑産業 8098-0.583,4303,410-20622.51207,200182,090192,897180,4779.410.94362.270流通サービス8.256.737.065.251.343,3603,3143,2323,1913,1743,3773,3133,2553,2123,139
アイザワ証 8708-0.782,0702,038-16682.7792,100107,190128,92780,71825.691.3679.330金融74.1972.1372.7117.464.512,0071,8641,5301,3691,2162,0111,8591,6281,4451,262
マックス 6454-0.943,6803,685-35961.7738,60073,09077,527175,96616.431.72224.300製造加工12.1825.3017.360.820.273,6783,5803,4073,3083,0433,6823,5833,4483,3043,073
FCホール 6542-1.12982971-11183.135,8005,5705,6136,1896.710.81144.63395工業サービス16.0115.466.006.590.83959948922903877964948927905872
三越伊勢丹 3099-1.413,2653,286-471084.454,329,1003,448,9103,372,2501,250,12922.592.07145.780小売業114.2198.0146.2149.917.283,2492,8492,5742,2771,9763,2412,9302,6272,3642,079
日伝 9902-1.523,2703,235-50892.6554,70064,52041,75099,87521.311.12151.800流通サービス12.4818.6320.6627.871.093,2012,9802,7302,7482,6733,2072,9992,8292,7512,639
東京海上ホ 8766-1.865,6325,534-1051454.107,232,3006,892,6406,241,29711,011,85215.732.11351.870金融58.1647.4226.4911.243.255,4595,1724,9374,5313,9855,4735,2224,9504,6084,150
SANTE 6777-2.457,8207,580-1903406.17147,40062,08073,68091,37923.155.03327.490電子テクノロジー149.34126.2738.5755.0113.137,0886,5425,6725,0303,9087,2466,5775,8685,1714,371
住信SBI 7163-2.553,1153,055-801115.131,566,1001,424,0001,351,840472,61618.543.04164.780金融99.4182.8249.5328.257.803,0112,6922,4762,1331,8533,0052,7532,5002,2482,005
滋賀銀行 8366-2.614,6304,485-1201284.37187,900123,370110,027226,83913.340.43336.320金融28.1422.379.2611.997.304,4264,1674,1063,9693,7684,4364,2284,1163,9903,749
東京きらぼ 7173-2.695,0404,885-1351474.74195,900159,930152,550152,2728.170.48839.742,214金融23.3614.545.742.631.354,8294,5864,5984,4564,3414,8594,6794,5884,4794,216
富山第一銀 7184-3.021,2181,188-37444.92364,000252,630365,73077,94614.290.5183.110金融55.2959.6825.4529.555.691,1661,0979949329081,1751,1011,023963893
第一生命ホ 8750-3.374,2674,155-1451074.293,625,2003,367,8903,371,3004,067,99212.611.01329.670金融37.5429.0015.7114.313.674,1923,8763,7603,5403,2724,1683,9483,7663,5853,344
SOMPO 8630-3.443,3853,311-118965.225,655,8004,805,4603,506,4133,354,9547.891.15420.160金融45.6242.929.397.263.793,3373,1573,1382,9472,5683,3143,1943,1062,9412,681
めぶきフィ 7167-3.55632614-23164.505,136,2004,481,3404,063,080597,08014.750.6341.620金融42.7233.9429.6611.424.78620591554501465617593557519473
コンコルデ 7186-5.71982926-56276.937,161,1005,800,3505,079,5471,143,85916.200.8457.160金融42.8131.2921.068.86-2.00943910842780729943912857803738
千葉銀行 8331-5.861,5201,430-89376.863,692,4002,510,9602,363,3401,100,64516.530.8786.510金融40.4728.3114.958.541.421,4661,3721,3191,2301,1551,4571,3931,3271,2571,167
名村造船所 7014-12.542,4002,120-30416919.7840,753,30015,289,1209,830,160168,0397.451.84287.850製造加工61.8374.92-7.8315.855.472,1301,9491,9211,7941,3882,1521,9981,9141,7591,466
タイトルとURLをコピーしました