上場来高値 2024.07.08
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 |
菱友システ
| 4685 | 17.37 | 4,195 | 4,730 | 700 | 137 | 16.95 | 43,700 | 11,480 | 4,720 | 25,652 | 12.46 | 1.80 | 379.63 | 2,012 | 電子テクノロジー | 67.79 | 28.53 | 44.87 | 34.38 | 20.36 | 4,257 | 3,834 | 3,703 | 3,646 | 3,242 | 4,291 | 3,932 | 3,744 | 3,588 | 3,309 |
助川電気工
| 7711 | 10.12 | 1,705 | 1,872 | 172 | 73 | 12.26 | 229,800 | 66,100 | 78,127 | 9,721 | 16.98 | 2.93 | 110.26 | 198 | 製造加工 | 60.96 | 63.92 | 23.24 | 14.99 | 6.12 | 1,754 | 1,779 | 1,659 | 1,513 | 1,338 | 1,777 | 1,754 | 1,669 | 1,550 | 1,431 |
タナベコン
| 9644 | 9.72 | 1,348 | 1,479 | 131 | 42 | 13.77 | 166,100 | 43,130 | 23,790 | 23,259 | 38.89 | 2.26 | 38.14 | 600 | 商業サービス | 49.24 | 41.67 | 47.46 | 44.29 | 33.24 | 1,275 | 1,126 | 1,061 | 1,043 | 1,053 | 1,311 | 1,158 | 1,090 | 1,061 | 1,033 |
前澤工業
| 6489 | 9.42 | 1,664 | 1,580 | 136 | 49 | 16.52 | 434,900 | 86,960 | 73,947 | 25,623 | 10.10 | 1.16 | 156.46 | 1,021 | 製造加工 | 57.37 | 57.37 | 37.51 | 16.52 | 7.34 | 1,477 | 1,448 | 1,360 | 1,235 | 1,110 | 1,494 | 1,445 | 1,367 | 1,270 | 1,144 |
キユーソー
| 9369 | 8.87 | 1,813 | 1,951 | 159 | 66 | 10.20 | 388,500 | 125,230 | 140,930 | 44,543 | 0.00 | 1.21 | -36.73 | 6,938 | 交通・輸送 | 115.34 | 107.55 | 58.62 | 34.37 | 15.72 | 1,752 | 1,675 | 1,399 | 1,237 | 1,082 | 1,792 | 1,649 | 1,469 | 1,308 | 1,170 |
四国化成ホ
| 4099 | 7.15 | 2,080 | 2,203 | 147 | 59 | 8.99 | 304,900 | 93,350 | 95,810 | 91,829 | 14.09 | 1.29 | 156.40 | 1,262 | 素材産業 | 23.97 | 21.31 | 29.66 | 8.52 | 4.11 | 2,127 | 2,083 | 1,981 | 1,869 | 1,804 | 2,132 | 2,088 | 2,000 | 1,913 | 1,802 |
NJS
| 2325 | 6.83 | 4,195 | 4,225 | 270 | 129 | 7.73 | 53,900 | 48,990 | 32,847 | 37,702 | 14.65 | 1.65 | 288.47 | 1,362 | 商業サービス | 53.36 | 52.91 | 35.42 | 19.69 | 9.31 | 4,016 | 3,901 | 3,568 | 3,273 | 3,037 | 4,042 | 3,882 | 3,637 | 3,387 | 3,126 |
網屋
| 4258 | 5.50 | 2,628 | 2,779 | 145 | 109 | 7.50 | 119,600 | 71,560 | 36,383 | 10,874 | 35.83 | 6.42 | 83.26 | 182 | テクノロジーサービス | 20.98 | 23.18 | 45.12 | 36.63 | 14.32 | 2,596 | 2,287 | 2,178 | 2,082 | 2,137 | 2,612 | 2,362 | 2,223 | 2,156 | 2,068 |
宮越ホール
| 6620 | 4.63 | 2,187 | 2,281 | 101 | 96 | 5.49 | 86,100 | 94,790 | 74,190 | 87,231 | 170.28 | 3.63 | 13.40 | 26 | 金融 | 114.78 | 113.38 | 93.31 | 44.73 | 11.27 | 2,203 | 1,955 | 1,640 | 1,432 | 1,289 | 2,198 | 1,976 | 1,727 | 1,527 | 1,343 |
田辺工業
| 1828 | 4.52 | 1,799 | 1,850 | 80 | 51 | 4.79 | 34,100 | 18,270 | 15,910 | 18,941 | 10.29 | 0.86 | 179.71 | 1,061 | 工業サービス | 27.94 | 27.15 | 38.78 | 27.50 | 8.38 | 1,785 | 1,671 | 1,527 | 1,443 | 1,429 | 1,787 | 1,683 | 1,571 | 1,494 | 1,413 |
ローツェ
| 6323 | 4.32 | 32,600 | 33,800 | 1,400 | 1,269 | 5.38 | 629,600 | 326,390 | 297,337 | 559,914 | 30.48 | 6.45 | 1,111.04 | 3,997 | 電子テクノロジー | 135.21 | 134.23 | 58.39 | 17.36 | 5.96 | 32,270 | 31,188 | 30,549 | 26,286 | 19,871 | 32,518 | 31,323 | 29,709 | 26,587 | 22,082 |
ジャパンエ
| 6016 | 4.22 | 19,480 | 19,280 | 780 | 1,243 | 8.93 | 208,900 | 134,430 | 111,710 | 51,707 | 21.15 | 5.53 | 911.78 | 367 | 製造加工 | 168.52 | 154.69 | 81.03 | 35.77 | 21.33 | 18,128 | 16,706 | 14,810 | 13,335 | 9,875 | 18,182 | 16,719 | 15,183 | 13,339 | 10,736 |
東京計器
| 7721 | 4.20 | 3,800 | 3,845 | 155 | 146 | 5.70 | 236,800 | 214,020 | 188,630 | 60,528 | 27.74 | 1.71 | 138.62 | 1,692 | 電子テクノロジー | 116.01 | 114.56 | 49.67 | 34.16 | 8.01 | 3,778 | 3,476 | 3,151 | 2,825 | 2,233 | 3,751 | 3,502 | 3,204 | 2,861 | 2,424 |
デクセリア
| 4980 | 3.49 | 7,564 | 7,766 | 262 | 265 | 5.48 | 598,800 | 443,330 | 435,667 | 427,163 | 21.14 | 5.23 | 368.56 | 1,892 | 電子テクノロジー | 91.47 | 83.59 | 29.45 | 15.02 | 3.55 | 7,606 | 7,467 | 6,772 | 6,413 | 5,278 | 7,614 | 7,380 | 6,929 | 6,362 | 5,550 |
成友興業
| 9170 | 3.17 | 1,930 | 1,889 | 58 | 57 | 14.27 | 3,100 | 1,000 | 840 | 4,717 | 0.00 | 1.22 | 0.00 | 242 | 工業サービス | 18.81 | 18.81 | 14.14 | 7.94 | 6.12 | 1,848 | 1,828 | 1,774 | 1,637 | 0 | 1,862 | 1,836 | 1,762 | 1,627 | 0 |
アイスコ
| 7698 | 2.86 | 3,315 | 3,240 | 90 | 106 | 6.55 | 42,300 | 20,630 | 13,760 | 6,127 | 20.09 | 1.84 | 165.39 | 752 | 流通サービス | 124.53 | 116.14 | 99.51 | 33.33 | 12.62 | 3,073 | 2,740 | 2,395 | 1,991 | 1,785 | 3,091 | 2,802 | 2,465 | 2,163 | 1,912 |
岩谷産業
| 8088 | 2.69 | 9,988 | 10,315 | 270 | 244 | 3.54 | 348,400 | 355,190 | 273,670 | 577,789 | 12.53 | 1.64 | 823.30 | 11,332 | 流通サービス | 60.32 | 55.82 | 15.37 | 9.11 | 9.02 | 10,137 | 9,581 | 9,282 | 8,701 | 7,833 | 10,094 | 9,686 | 9,299 | 8,782 | 8,134 |
ヤマタネ
| 9305 | 2.62 | 3,090 | 3,130 | 80 | 66 | 2.95 | 45,600 | 27,430 | 19,983 | 31,487 | 13.19 | 0.62 | 237.25 | 993 | 流通サービス | 26.52 | 19.97 | 13.57 | 12.19 | 7.01 | 3,043 | 2,919 | 2,800 | 2,760 | 2,525 | 3,049 | 2,934 | 2,841 | 2,737 | 2,538 |
SANTE
| 6777 | 2.02 | 8,980 | 9,090 | 180 | 362 | 3.46 | 53,200 | 63,880 | 71,623 | 104,786 | 27.76 | 6.03 | 327.49 | 310 | 電子テクノロジー | 199.01 | 185.40 | 81.98 | 20.24 | 3.65 | 8,982 | 8,434 | 7,188 | 6,164 | 4,590 | 8,939 | 8,400 | 7,442 | 6,386 | 5,216 |
カンロ
| 2216 | 1.92 | 2,841 | 2,869 | 54 | 90 | 4.50 | 76,700 | 86,630 | 67,000 | 41,406 | 15.60 | 2.75 | 183.95 | 639 | 非耐久消費財 | 38.07 | 39.95 | 5.17 | 18.07 | 2.72 | 2,828 | 2,610 | 2,446 | 2,513 | 2,288 | 2,824 | 2,662 | 2,544 | 2,455 | 2,278 |
第一建設工
| 1799 | 1.86 | 2,500 | 2,470 | 45 | 70 | 4.78 | 71,700 | 18,770 | 13,423 | 49,255 | 17.24 | 0.69 | 143.24 | 1,019 | 工業サービス | 41.55 | 46.50 | 42.04 | 19.55 | 12.89 | 2,402 | 2,197 | 2,086 | 1,914 | 1,789 | 2,395 | 2,231 | 2,102 | 1,974 | 1,835 |
東京精密
| 7729 | 1.64 | 12,845 | 12,740 | 205 | 417 | 3.58 | 441,000 | 350,570 | 347,323 | 513,096 | 26.80 | 3.26 | 480.30 | 2,658 | 製造加工 | 54.24 | 43.31 | 10.21 | 16.88 | 2.95 | 12,533 | 12,335 | 11,471 | 11,309 | 9,811 | 12,568 | 12,241 | 11,738 | 11,145 | 10,067 |
第一三共
| 4568 | 1.39 | 5,752 | 5,830 | 80 | 151 | 2.75 | 3,914,200 | 3,997,060 | 4,321,247 | 11,021,170 | 55.73 | 6.62 | 104.69 | 18,726 | ヘルステクノロジー | 47.89 | 38.84 | 24.71 | 1.02 | 7.03 | 5,716 | 5,553 | 5,485 | 5,136 | 4,627 | 5,718 | 5,586 | 5,421 | 5,162 | 4,851 |
ICDAホ
| 3184 | 1.14 | 3,140 | 3,105 | 35 | 51 | 2.27 | 500 | 820 | 2,940 | 6,446 | 7.00 | 0.71 | 443.32 | 395 | 小売業 | 12.09 | 12.09 | 10.42 | 11.41 | 7.11 | 3,007 | 2,886 | 2,824 | 2,835 | 2,783 | 3,034 | 2,923 | 2,865 | 2,828 | 2,759 |
関西フード
| 9919 | 1.00 | 2,709 | 2,731 | 27 | 76 | 2.32 | 20,800 | 46,390 | 44,723 | 167,396 | 27.66 | 2.20 | 98.74 | 3,339 | 小売業 | 89.78 | 86.80 | 54.21 | 11.47 | 8.67 | 2,677 | 2,509 | 2,312 | 2,011 | 1,721 | 2,670 | 2,529 | 2,338 | 2,104 | 1,863 |
アシックス
| 7936 | 0.96 | 2,529 | 2,522 | 24 | 80 | 2.44 | 5,755,100 | 5,024,620 | 7,798,380 | 1,880,230 | 40.36 | 9.01 | 62.53 | 8,927 | 非耐久消費財 | 134.45 | 132.34 | 40.01 | 7.25 | 1.37 | 2,443 | 2,399 | 2,175 | 1,915 | 1,565 | 2,465 | 2,388 | 2,205 | 1,965 | 1,679 |
三菱重工業
| 7011 | 0.44 | 1,993 | 2,045 | 9 | 70 | 5.14 | 96,875,200 | 69,060,340 | 47,348,567 | 6,865,176 | 30.96 | 3.06 | 66.07 | 77,697 | 電子テクノロジー | 148.63 | 136.91 | 52.61 | 47.44 | 17.63 | 1,975 | 1,690 | 1,488 | 1,382 | 1,116 | 1,970 | 1,736 | 1,551 | 1,392 | 1,188 |
ソフトバン
| 9984 | 0.40 | 11,395 | 11,270 | 45 | 313 | 3.42 | 12,282,700 | 8,722,060 | 9,958,817 | 16,455,013 | 0.00 | 1.51 | -171.79 | 65,352 | 通信 | 86.59 | 81.54 | 30.82 | 17.79 | 7.74 | 10,988 | 10,289 | 9,212 | 8,911 | 7,594 | 11,015 | 10,316 | 9,556 | 8,853 | 8,024 |
東邦システ
| 4333 | 0.06 | 1,752 | 1,746 | 1 | 49 | 4.54 | 54,700 | 30,460 | 29,193 | 33,224 | 29.44 | 3.40 | 59.31 | 614 | テクノロジーサービス | 40.13 | 35.45 | 37.48 | 23.22 | 6.99 | 1,709 | 1,623 | 1,452 | 1,362 | 1,299 | 1,711 | 1,616 | 1,497 | 1,403 | 1,288 |
アルプス物
| 9055 | 0.00 | 5,740 | 5,730 | 0 | 30 | 0.17 | 89,800 | 83,260 | 146,680 | 202,932 | 57.02 | 3.35 | 100.70 | 5,867 | 交通・輸送 | 246.22 | 229.69 | 88.80 | 0.70 | 0.00 | 5,728 | 5,720 | 5,318 | 3,977 | 2,818 | 5,729 | 5,680 | 5,177 | 4,318 | 3,342 |
大塚ホール
| 4578 | -0.12 | 7,017 | 6,920 | -8 | 153 | 2.14 | 1,957,600 | 1,327,980 | 1,227,327 | 3,757,753 | 27.30 | 1.57 | 253.49 | 34,388 | ヘルステクノロジー | 28.79 | 21.25 | 10.72 | 6.74 | 1.85 | 6,896 | 6,595 | 6,497 | 6,299 | 5,882 | 6,884 | 6,673 | 6,505 | 6,305 | 5,977 |
ハリマビス
| 9780 | -0.38 | 800 | 797 | -3 | 19 | 2.04 | 2,100 | 4,350 | 3,270 | 7,689 | 9.52 | 0.85 | 83.72 | 1,701 | 商業サービス | 17.21 | 15.34 | 16.18 | 9.03 | -0.38 | 784 | 758 | 731 | 717 | 656 | 789 | 766 | 741 | 713 | 660 |
ヨータイ
| 5357 | -0.42 | 1,895 | 1,875 | -8 | 30 | 2.25 | 47,500 | 53,600 | 41,020 | 27,882 | 9.07 | 1.07 | 206.63 | 531 | 非エネルギー鉱物 | 25.00 | 25.42 | 27.72 | 5.34 | 3.25 | 1,843 | 1,815 | 1,736 | 1,602 | 1,536 | 1,853 | 1,816 | 1,741 | 1,655 | 1,579 |
沖縄セルラ
| 9436 | -0.50 | 4,050 | 3,995 | -20 | 63 | 2.38 | 59,000 | 46,230 | 41,183 | 193,806 | 16.33 | 2.03 | 244.64 | 468 | 通信 | 17.85 | 14.96 | 13.33 | 10.66 | 1.01 | 3,983 | 3,803 | 3,647 | 3,593 | 3,465 | 3,981 | 3,843 | 3,707 | 3,611 | 3,475 |
富士ソフト
| 9749 | -0.54 | 7,440 | 7,320 | -40 | 222 | 5.28 | 335,700 | 175,700 | 189,620 | 478,755 | 31.17 | 3.70 | 235.46 | 17,921 | テクノロジーサービス | 24.70 | 15.46 | 20.59 | 13.66 | 0.69 | 7,352 | 7,064 | 6,587 | 6,379 | 6,060 | 7,323 | 7,069 | 6,731 | 6,456 | 6,029 |
キャンドゥ
| 2698 | -0.84 | 3,555 | 3,530 | -30 | 74 | 2.13 | 22,900 | 22,310 | 16,463 | 56,832 | 0.00 | 4.95 | -28.72 | 590 | 小売業 | 29.07 | 28.36 | 22.95 | 16.50 | 2.17 | 3,435 | 3,310 | 3,062 | 2,902 | 2,761 | 3,469 | 3,317 | 3,128 | 2,974 | 2,824 |
リクルート
| 6098 | -0.91 | 9,080 | 9,010 | -83 | 225 | 1.68 | 4,048,400 | 4,380,510 | 4,427,233 | 13,958,859 | 40.38 | 6.96 | 225.61 | 51,373 | テクノロジーサービス | 52.45 | 54.52 | 33.60 | 17.29 | 5.13 | 8,857 | 8,341 | 7,808 | 7,100 | 6,186 | 8,874 | 8,432 | 7,887 | 7,273 | 6,510 |
日本ヒュー
| 5262 | -0.91 | 1,294 | 1,193 | -11 | 45 | 10.92 | 339,500 | 84,650 | 77,623 | 29,248 | 14.94 | 0.69 | 79.86 | 552 | 非エネルギー鉱物 | 32.70 | 30.67 | 42.02 | 11.50 | -0.17 | 1,197 | 1,194 | 1,067 | 967 | 928 | 1,196 | 1,174 | 1,092 | 1,015 | 941 |
フェイスネ
| 3489 | -0.99 | 1,921 | 1,896 | -19 | 57 | 3.98 | 72,700 | 46,240 | 63,123 | 19,022 | 19.85 | 2.52 | 95.49 | 234 | 金融 | 30.40 | 23.84 | 27.25 | 18.35 | 3.32 | 1,881 | 1,782 | 1,703 | 1,582 | 1,502 | 1,881 | 1,801 | 1,710 | 1,625 | 1,511 |
エスリード
| 8877 | -1.38 | 4,725 | 4,640 | -65 | 108 | 3.36 | 29,000 | 25,650 | 29,310 | 72,598 | 9.52 | 1.07 | 487.27 | 404 | 金融 | 34.49 | 29.97 | 35.87 | 15.86 | 3.00 | 4,584 | 4,473 | 4,106 | 3,773 | 3,501 | 4,603 | 4,448 | 4,173 | 3,895 | 3,549 |
KOKUS
| 6525 | -1.60 | 5,620 | 5,520 | -90 | 230 | 3.85 | 2,703,900 | 2,206,590 | 2,626,820 | 1,312,771 | 57.14 | 6.86 | 96.61 | 2,483 | 製造加工 | 93.14 | 76.92 | 26.90 | 26.61 | 16.83 | 5,106 | 4,844 | 4,390 | 4,335 | 0 | 5,225 | 4,829 | 4,533 | 4,221 | 0 |
JALCO
| 6625 | -1.65 | 555 | 536 | -9 | 20 | 4.66 | 923,100 | 847,180 | 737,900 | 58,747 | 13.64 | 2.96 | 39.30 | 10 | 金融 | 133.04 | 127.12 | 50.14 | 23.22 | 1.90 | 524 | 496 | 428 | 400 | 315 | 527 | 493 | 447 | 401 | 345 |
FPG
| 7148 | -2.22 | 2,418 | 2,381 | -54 | 52 | 3.32 | 550,700 | 428,230 | 332,563 | 199,034 | 12.36 | 4.60 | 192.57 | 307 | 金融 | 41.64 | 33.76 | 7.74 | 15.53 | 5.87 | 2,347 | 2,199 | 2,148 | 2,080 | 1,816 | 2,352 | 2,230 | 2,157 | 2,057 | 1,868 |
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