上場来高値 2024.06.21

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
ジャパンフ 259920.682,3342,3344005517.149,900195,940127,69711,25712.161.33191.910非耐久消費財80.0991.4744.7017.2916.532,0442,0111,7651,5931,3812,0941,9961,8311,6551,474
POSTP 198A18.87630630100015.87101,8000000.000.000.000テクノロジーサービス40.0040.0040.0040.0040.000000000000
インテグル 192A16.717,0208,1701,170023.313,997,4000000.000.000.000商業サービス37.5437.5437.5437.5437.540000000000
ストレージ 299713.218508571004024.881,533,200161,52060,4431,58214.181.5361.3025交通・輸送43.5558.4143.5559.8951.68677591568572572718612582574565
ELEME 52466.911,2201,299847617.107,291,3001,892,990897,78330,8720.0028.00-7.6062テクノロジーサービス285.46278.7225.8752.4640.741,0949658788226371,142992907820764
富士古河E 17756.746,8607,2804602257.0016,30011,9607,93365,46912.091.58601.931,544電子テクノロジー51.1953.9120.3317.2310.476,7546,4046,2786,0375,2826,8646,5196,2885,9745,438
QLSホー 70755.422,0502,139110727.375,7004,5803,4374,76521.734.24105.240医療サービス151.65159.5999.9147.5223.502,0221,6741,3801,1999962,0081,7191,4701,2741,061
松風 79793.724,5704,4651601598.16101,60063,58054,62379,42821.761.91206.080ヘルステクノロジー64.1566.9251.9743.349.444,2743,9723,4423,1372,8014,2953,9793,5863,2662,941
鈴木 67853.481,4961,51751384.65106,40087,27062,47721,78411.360.95133.541,073製造加工38.4138.0325.798.202.571,4961,4571,4171,3141,2311,4941,4621,4091,3391,246
アイザワ証 87083.412,3522,39479915.28175,900125,910108,90394,08030.181.6079.330金融104.62104.62102.5432.8513.782,3082,0951,7761,4821,3022,3102,1101,8471,6081,370
JAPAN 58893.082,9292,948881574.75353,500555,750296,11070,58825.305.32117.11542ヘルステクノロジー140.46138.7044.7939.8515.612,7842,3802,1691,94802,7942,4662,2251,9500
ジェイ・エ 34802.522,9313,005741013.0473,60036,96025,18764,8638.622.03352.231,191金融20.2024.0210.569.008.252,9552,8632,7922,7402,6352,9582,8882,8142,7422,635
ニッコンホ 90722.383,4673,534821015.941,025,1001,130,750428,823214,84813.560.91261.040交通・輸送14.7018.9915.6416.3317.963,2183,0213,0183,0403,1113,2903,0813,0363,0393,015
オークネッ 39642.182,7162,72458773.6038,10020,28021,73367,07215.182.91180.00878小売業48.8552.5217.218.407.412,6402,4532,5042,3702,0952,6422,5232,4672,3572,187
バイタルケ 31512.181,3821,40930353.50207,00091,560107,30363,39812.180.68115.670流通サービス35.4834.708.6418.1110.081,3681,3191,2511,2461,1371,3731,3181,2731,2291,154
JVCケン 66322.0394095619304.052,469,9001,258,2301,124,593156,29211.401.2684.2015,880耐久消費財30.2526.791.9215.466.46918894863840769930899873839763
TAKAR 79211.993,0503,08060622.6439,80038,03041,36040,49014.181.62217.171,102商業サービス13.4920.7813.1917.658.833,0252,8252,7032,7412,6113,0192,8672,7682,7142,619
トーエネッ 19461.776,3106,3401101632.2539,60017,55017,663118,49312.690.90499.780工業サービス37.3847.794.7923.3511.426,1125,6815,4835,4264,8516,1445,7725,5555,3384,944
バンドー化 51951.761,9331,96334473.37483,200112,30078,63082,54913.780.99142.490製造加工26.1627.141.246.119.361,9071,8471,8081,7991,6981,9181,8591,8251,7831,681
富士紡ホー 31041.634,9304,995801363.8177,10027,87034,06057,24126.981.29185.140素材産業32.1433.2012.128.595.494,9024,7784,4304,3934,0104,9194,7674,5554,3604,095
沖縄セルラ 94361.313,8503,88050571.70111,30044,09032,843187,28915.861.97244.64468通信14.4517.226.169.458.843,7003,6203,5383,5553,4233,7443,6353,5813,5323,422
アシックス 79361.129,7739,7861083142.993,060,5001,617,6602,105,3801,793,12039.168.74250.118,927非耐久消費財127.48114.6142.5720.837.869,4819,1388,0597,0946,0129,5719,0998,2927,3926,360
イエローハ 98821.042,2152,22823353.34403,700122,830103,293102,81910.070.88222.013,784流通サービス25.8828.0515.869.544.162,1762,1152,0661,9881,8982,1892,1292,0692,0041,936
トーカロ 34330.761,9901,99615462.09211,000107,800125,470117,40218.922.14105.480素材産業34.6836.909.673.426.231,9651,9321,8941,7901,6081,9681,9331,8851,7971,668
アネスト岩 63810.701,5941,58111342.15183,30099,05074,32764,94512.951.42122.130製造加工42.0547.6219.3218.608.961,5301,4451,3861,3511,2521,5411,4651,4031,3481,272
神鋼商事 80750.527,6407,670401502.2321,00020,50014,78767,9167.410.791,035.280流通サービス33.8634.095.508.495.797,5287,1937,0076,9666,3427,5507,2657,0846,8646,486
カナデン 80810.311,6481,6355302.3933,70022,73026,65335,63011.030.80148.170流通サービス5.216.035.142.894.211,6171,5911,5591,5431,5021,6231,5941,5681,5441,486
アマノ 64360.124,0704,0455681.91302,200172,530142,623298,85622.142.27182.680電子テクノロジー22.0624.881.717.013.774,0213,8943,8283,7803,5164,0173,9243,8483,7453,541
MFS 196A0.003683450015.584,712,3000000.000.000.000テクノロジーサービス-6.25-6.25-6.25-6.25-6.250000000000
P?グラン 71370.001,2001,200000.003001,17002,3048.732.98137.530流通サービス0.000.000.000.000.001,20000001,2000000
テレビ東京 94130.003,6953,6400913.03188,60093,43051,98399,65514.650.99248.471,646消費者サービス21.8623.8118.7617.2314.113,5833,2403,1073,0733,0293,5713,3183,1713,0993,009
日本KFC 98730.006,4806,4800500.15189,600219,080250,877144,73933.434.65193.860消費者サービス110.39111.0749.650.000.006,4826,4825,6794,8353,9396,4816,3555,7955,0904,343
ベルテクス 5290-0.252,0152,010-5443.0020,70022,22016,38054,79114.191.52143.890非エネルギー鉱物19.9327.7021.6011.364.581,9891,8881,8121,7511,6291,9881,9071,8301,7581,664
SPK 7466-0.262,3202,312-6442.1219,10016,94021,96023,2179.710.95238.200流通サービス25.1129.0912.7812.566.792,2762,1902,1022,0661,9762,2832,2032,1302,0681,981
サガミホー 9900-0.731,6361,624-12232.59150,60075,08049,53749,18154.042.9230.050消費者サービス13.2517.943.846.492.781,6291,5751,5251,5251,4531,6241,5841,5481,5161,463
鶴見製作所 6351-0.784,4754,425-351563.2354,00023,72027,443110,79313.101.23337.680製造加工19.9220.0818.639.946.244,2604,2543,9143,7473,5894,3284,2134,0143,8303,548
サトレスト 8163-1.141,3151,298-15241.70104,600110,52090,50353,67329.853.4143.490消費者サービス18.3222.9210.0911.233.841,2871,2331,1721,1751,1211,2901,2421,1991,1691,124
アルゴグラ 7595-1.504,7404,605-701323.9543,30039,08034,88098,45315.051.96305.941,135テクノロジーサービス26.1630.275.0214.278.354,6184,3314,1484,1983,8354,5984,3944,2434,1283,974
倉敷紡績 3106-1.535,0204,835-751386.54107,30050,92047,83787,16913.330.74362.620素材産業65.7579.1430.1511.413.424,8794,6224,1293,7113,1124,8474,6204,2393,8203,345
DNホール 7377-1.601,7471,719-28242.106,40010,4806,48314,47415.721.17109.491,393工業サービス19.0422.7012.285.144.501,7161,6441,6291,5771,5131,7121,6621,6261,5841,526
光通信 9435-1.6128,85028,440-4656482.02107,80065,65085,5931,227,17510.351.592,751.740小売業22.5921.123.1616.083.5328,30327,07626,04226,34924,69328,33027,31626,55825,97624,734
三菱重工業 7011-1.801,6601,611-30544.2248,633,60039,869,00034,098,9105,430,43524.392.4166.070電子テクノロジー95.81105.8117.5522.298.231,5851,4471,3901,2921,0641,5881,4771,3941,2861,114
フジ・コー 7605-1.912,2462,203-43734.1275,30064,51057,59741,24810.771.70205.13483流通サービス33.6838.1223.7621.246.372,1721,9661,8491,8121,7922,1742,0171,9021,8351,762
日本トラン 9310-2.081,0571,035-22363.88167,600136,370120,56066,55514.270.7772.520交通・輸送67.7571.0755.1722.347.811,0039368307356901,013945855780716
稲畑産業 8098-2.133,5253,450-75673.05352,200187,880167,987181,5299.520.95362.270流通サービス9.5211.835.834.701.473,4303,3853,2893,2313,1883,4453,3873,3163,2563,171
デクセリア 4980-2.247,7537,603-1742943.48784,000504,440434,680432,79820.695.12368.620電子テクノロジー87.4581.5421.6715.024.847,5757,0366,4286,1055,0717,5697,1126,6206,0875,326
アイネス 9742-2.621,8421,787-48384.4894,50037,09026,78035,78520.710.9886.290テクノロジーサービス11.1311.4110.927.988.171,7571,6931,6431,5941,6051,7661,7041,6581,6241,591
モロゾフ 2217-2.724,7754,645-130923.2329,30020,76011,40032,21818.041.63257.50553非耐久消費財21.7624.538.918.653.454,6634,4674,2674,2123,9894,6594,4974,3434,2144,048
カメイ 8037-2.962,3642,263-69756.99106,10048,33040,97376,0387.520.50300.920流通サービス32.0334.387.2510.552.962,2492,1192,0772,0311,8152,2502,1482,0882,0101,864
MARUW 5344-3.3939,95038,450-1,3501,4075.9193,90069,22053,150474,38631.184.341,233.291,380製造加工29.3733.5124.6413.091.5938,77036,58834,97433,52230,06038,62236,93335,29933,50430,511
ライフドリ 2585-3.816,8306,570-2602426.77171,500113,040124,99385,79327.237.56242.590非耐久消費財39.7939.7943.9222.353.146,6626,0165,4845,2474,6636,6056,1375,6565,2764,753
タイトルとURLをコピーしました