上場来高値 2024.07.12
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 |
GENDA
| 9166 | 10.55 | 1,994 | 2,138 | 204 | 101 | 11.10 | 2,106,800 | 1,446,070 | 1,623,510 | 133,558 | 39.35 | 7.55 | 55.59 | 599 | 消費者サービス | 53.92 | 40.43 | 38.38 | 23.66 | 4.29 | 2,009 | 1,790 | 1,667 | 1,658 | 1,471 | 2,018 | 1,852 | 1,726 | 1,643 | 1,486 |
アイビス
| 9343 | 8.24 | 4,250 | 4,600 | 350 | 213 | 11.61 | 114,100 | 45,790 | 62,113 | 15,483 | 43.62 | 12.97 | 108.24 | 303 | テクノロジーサービス | 196.77 | 188.22 | 25.51 | 19.48 | 15.58 | 4,271 | 4,205 | 3,860 | 3,561 | 2,566 | 4,323 | 4,150 | 3,886 | 3,478 | 2,930 |
TDCソフ
| 4687 | 6.77 | 1,240 | 1,340 | 85 | 45 | 8.39 | 189,200 | 88,490 | 93,257 | 61,780 | 20.65 | 3.42 | 64.90 | 2,136 | テクノロジーサービス | 26.42 | 22.15 | 15.42 | 28.72 | 8.15 | 1,263 | 1,207 | 1,136 | 1,130 | 1,049 | 1,277 | 1,213 | 1,161 | 1,125 | 1,058 |
ELEME
| 5246 | 6.41 | 1,850 | 2,010 | 121 | 164 | 15.78 | 2,940,500 | 4,286,770 | 3,110,370 | 44,895 | 0.00 | 43.33 | -7.60 | 62 | テクノロジーサービス | 496.44 | 467.80 | 114.97 | 113.15 | 11.98 | 1,890 | 1,535 | 1,140 | 990 | 722 | 1,903 | 1,593 | 1,272 | 1,048 | 893 |
徳倉建設
| 1892 | 4.67 | 4,820 | 4,820 | 215 | 53 | 4.46 | 200 | 680 | 630 | 9,607 | 8.67 | 0.52 | 556.11 | 791 | 工業サービス | 32.05 | 30.27 | 19.90 | 6.40 | 4.78 | 4,617 | 4,553 | 4,338 | 4,062 | 3,768 | 4,659 | 4,541 | 4,360 | 4,144 | 3,901 |
ヒロセ通商
| 7185 | 3.57 | 4,340 | 4,495 | 155 | 105 | 5.76 | 23,300 | 11,670 | 10,967 | 28,717 | 9.43 | 1.55 | 480.06 | 87 | 金融 | 50.33 | 46.66 | 36.63 | 11.40 | 2.39 | 4,355 | 4,172 | 3,858 | 3,550 | 3,254 | 4,369 | 4,181 | 3,918 | 3,655 | 3,380 |
JALCO
| 6625 | 3.53 | 538 | 558 | 19 | 20 | 4.84 | 835,900 | 866,500 | 768,793 | 58,100 | 14.20 | 3.08 | 39.30 | 10 | 金融 | 142.61 | 139.48 | 57.18 | 21.57 | 6.90 | 544 | 510 | 444 | 409 | 322 | 544 | 511 | 462 | 412 | 353 |
フェイスネ
| 3489 | 3.35 | 1,863 | 1,943 | 63 | 61 | 5.75 | 62,900 | 46,420 | 58,020 | 18,675 | 20.35 | 2.58 | 95.49 | 234 | 金融 | 33.63 | 28.00 | 33.45 | 17.33 | 3.19 | 1,882 | 1,831 | 1,734 | 1,599 | 1,511 | 1,892 | 1,828 | 1,735 | 1,645 | 1,525 |
宮越ホール
| 6620 | 3.31 | 2,304 | 2,432 | 78 | 104 | 8.46 | 139,600 | 100,240 | 79,937 | 94,194 | 181.56 | 3.87 | 13.40 | 26 | 金融 | 129.00 | 128.57 | 104.89 | 39.21 | 8.09 | 2,327 | 2,057 | 1,734 | 1,484 | 1,312 | 2,331 | 2,098 | 1,818 | 1,589 | 1,382 |
フォーラム
| 7088 | 3.22 | 1,033 | 1,058 | 33 | 28 | 4.26 | 180,300 | 167,380 | 150,897 | 53,710 | 27.24 | 4.26 | 39.29 | 4,722 | テクノロジーサービス | 27.78 | 25.21 | 15.25 | 26.40 | 13.28 | 1,017 | 922 | 891 | 918 | 836 | 1,015 | 943 | 910 | 890 | 830 |
住友電設
| 1949 | 3.11 | 4,015 | 4,150 | 125 | 116 | 4.00 | 195,700 | 116,380 | 108,193 | 143,195 | 14.61 | 1.39 | 284.05 | 3,492 | 工業サービス | 50.47 | 47.74 | 12.93 | 14.48 | 12.01 | 3,880 | 3,773 | 3,640 | 3,484 | 3,103 | 3,941 | 3,772 | 3,654 | 3,485 | 3,255 |
新家工業
| 7305 | 2.78 | 5,370 | 5,550 | 150 | 129 | 3.72 | 34,800 | 20,920 | 21,123 | 30,065 | 18.27 | 0.87 | 303.81 | 480 | 製造加工 | 91.25 | 88.71 | 57.89 | 6.53 | 1.28 | 5,366 | 5,337 | 5,035 | 4,413 | 3,694 | 5,417 | 5,318 | 4,999 | 4,519 | 3,916 |
沖縄セルラ
| 9436 | 2.58 | 4,080 | 4,170 | 105 | 64 | 2.70 | 57,700 | 42,790 | 40,437 | 196,219 | 17.05 | 2.12 | 244.64 | 468 | 通信 | 23.01 | 17.46 | 19.14 | 15.51 | 3.86 | 4,053 | 3,899 | 3,701 | 3,615 | 3,482 | 4,072 | 3,919 | 3,761 | 3,646 | 3,498 |
イワキ
| 6237 | 2.49 | 3,020 | 3,090 | 75 | 94 | 3.65 | 59,600 | 34,930 | 43,637 | 66,044 | 15.27 | 2.05 | 202.33 | 1,124 | 製造加工 | 51.10 | 43.72 | 15.21 | 20.47 | 4.71 | 2,994 | 2,862 | 2,611 | 2,613 | 2,322 | 3,010 | 2,865 | 2,705 | 2,572 | 2,339 |
コタ
| 4923 | 2.26 | 1,623 | 1,671 | 37 | 24 | 2.96 | 42,300 | 33,830 | 30,967 | 48,047 | 34.97 | 4.27 | 47.78 | 373 | 非耐久消費財 | 17.08 | 14.88 | 15.00 | 12.37 | 3.15 | 1,632 | 1,577 | 1,497 | 1,482 | 1,460 | 1,637 | 1,583 | 1,526 | 1,493 | 1,470 |
魚力
| 7596 | 2.15 | 2,519 | 2,564 | 54 | 30 | 3.18 | 21,500 | 9,610 | 7,417 | 35,016 | 26.27 | 2.08 | 97.59 | 547 | 小売業 | 11.38 | 10.61 | 4.65 | 6.70 | 2.81 | 2,505 | 2,487 | 2,423 | 2,415 | 2,330 | 2,518 | 2,484 | 2,445 | 2,409 | 2,353 |
キャンドゥ
| 2698 | 1.99 | 3,555 | 3,595 | 70 | 79 | 5.20 | 47,700 | 23,380 | 17,963 | 56,273 | 0.00 | 5.05 | -27.28 | 590 | 小売業 | 31.44 | 31.68 | 27.80 | 13.05 | 5.89 | 3,539 | 3,389 | 3,118 | 2,936 | 2,777 | 3,537 | 3,392 | 3,189 | 3,018 | 2,852 |
フォーバル
| 8275 | 1.96 | 1,771 | 1,665 | 32 | 69 | 8.41 | 58,200 | 20,910 | 14,037 | 41,862 | 21.29 | 2.64 | 78.20 | 2,367 | 流通サービス | 14.91 | 18.34 | 35.37 | 17.42 | 8.47 | 1,603 | 1,523 | 1,423 | 1,335 | 1,307 | 1,611 | 1,529 | 1,443 | 1,381 | 1,316 |
前澤給装工
| 6485 | 1.91 | 1,465 | 1,493 | 28 | 27 | 3.79 | 38,300 | 34,160 | 19,750 | 30,504 | 19.10 | 0.81 | 78.16 | 483 | 製造加工 | 11.50 | 8.50 | 16.37 | 13.02 | 11.00 | 1,446 | 1,362 | 1,347 | 1,319 | 1,310 | 1,446 | 1,381 | 1,350 | 1,329 | 1,289 |
フクシマガ
| 6420 | 1.81 | 6,720 | 6,740 | 120 | 174 | 3.14 | 35,200 | 22,960 | 25,827 | 132,640 | 10.95 | 1.46 | 615.73 | 2,419 | 製造加工 | 37.83 | 28.87 | 2.12 | 5.31 | 2.28 | 6,638 | 6,590 | 6,348 | 6,184 | 5,582 | 6,652 | 6,560 | 6,393 | 6,145 | 5,769 |
キユーピー
| 2809 | 1.56 | 3,740 | 3,787 | 58 | 81 | 2.27 | 819,700 | 952,470 | 492,123 | 518,349 | 25.20 | 1.87 | 150.28 | 10,642 | 非耐久消費財 | 50.88 | 46.61 | 22.60 | 20.99 | 10.31 | 3,643 | 3,300 | 3,195 | 3,048 | 2,794 | 3,639 | 3,369 | 3,216 | 3,066 | 2,869 |
たけびし
| 7510 | 1.48 | 2,378 | 2,399 | 35 | 42 | 2.16 | 16,900 | 12,560 | 13,563 | 37,592 | 15.32 | 0.98 | 156.58 | 813 | 流通サービス | 25.27 | 22.09 | 9.14 | 11.06 | -0.04 | 2,359 | 2,278 | 2,174 | 2,110 | 1,997 | 2,368 | 2,294 | 2,208 | 2,130 | 2,025 |
西松建設
| 1820 | 1.13 | 4,758 | 4,812 | 54 | 68 | 1.30 | 133,200 | 205,160 | 165,700 | 187,803 | 15.25 | 1.13 | 315.59 | 3,301 | 耐久消費財 | 21.00 | 17.37 | 6.13 | 9.36 | 3.46 | 4,719 | 4,564 | 4,500 | 4,494 | 4,173 | 4,733 | 4,596 | 4,516 | 4,425 | 4,245 |
住友倉庫
| 9303 | 1.05 | 2,767 | 2,796 | 29 | 40 | 1.66 | 253,100 | 168,710 | 142,137 | 214,528 | 17.72 | 0.86 | 158.04 | 4,463 | 交通・輸送 | 12.88 | 7.17 | 5.91 | 9.22 | 3.59 | 2,720 | 2,629 | 2,581 | 2,583 | 2,532 | 2,736 | 2,654 | 2,608 | 2,582 | 2,527 |
鳥羽洋行
| 7472 | 1.01 | 3,950 | 3,990 | 40 | 43 | 1.27 | 4,900 | 1,310 | 1,050 | 15,906 | 15.07 | 0.78 | 264.87 | 262 | 流通サービス | 17.35 | 12.71 | 8.72 | 12.08 | 5.98 | 3,918 | 3,755 | 3,669 | 3,719 | 3,508 | 3,919 | 3,785 | 3,712 | 3,658 | 3,532 |
積水ハウス
| 1928 | 0.87 | 3,666 | 3,711 | 32 | 64 | 3.18 | 4,375,600 | 2,702,920 | 2,624,650 | 2,402,643 | 11.47 | 1.37 | 324.13 | 29,932 | 金融 | 17.25 | 10.97 | 3.60 | 7.04 | 3.57 | 3,620 | 3,534 | 3,558 | 3,495 | 3,289 | 3,642 | 3,570 | 3,539 | 3,473 | 3,320 |
三和ホール
| 5929 | 0.81 | 3,094 | 3,127 | 25 | 63 | 1.78 | 994,000 | 613,790 | 647,297 | 679,141 | 15.99 | 2.41 | 196.02 | 12,930 | 製造加工 | 48.41 | 40.04 | 17.34 | 7.90 | 4.30 | 3,055 | 2,949 | 2,878 | 2,734 | 2,440 | 3,068 | 2,976 | 2,874 | 2,732 | 2,494 |
サムティホ
| 187A | 0.65 | 2,597 | 2,614 | 17 | 39 | 1.97 | 135,600 | 98,460 | 118,693 | 120,977 | 13.49 | 1.15 | 213.32 | 844 | 金融 | 1.36 | 1.36 | 1.36 | 4.90 | 2.51 | 2,574 | 2,505 | 0 | 0 | 0 | 2,579 | 2,533 | 0 | 0 | 0 |
愛知電機
| 6623 | 0.56 | 4,465 | 4,460 | 25 | 60 | 1.36 | 4,100 | 2,990 | 3,300 | 42,089 | 7.13 | 0.58 | 625.58 | 2,805 | 製造加工 | 21.20 | 16.30 | 9.18 | 12.06 | 1.36 | 4,408 | 4,235 | 4,094 | 4,076 | 3,908 | 4,412 | 4,272 | 4,151 | 4,065 | 3,937 |
RYODE
| 8084 | 0.52 | 2,865 | 2,875 | 15 | 44 | 1.36 | 23,800 | 26,290 | 25,790 | 62,243 | 10.99 | 0.72 | 262.42 | 1,360 | 流通サービス | 9.82 | 3.79 | 2.28 | 9.52 | 0.24 | 2,848 | 2,770 | 2,641 | 2,650 | 2,592 | 2,853 | 2,777 | 2,698 | 2,652 | 2,553 |
ノリタケカ
| 5331 | 0.47 | 4,290 | 4,270 | 20 | 71 | 2.35 | 101,200 | 64,680 | 52,993 | 124,427 | 10.77 | 0.84 | 396.47 | 4,821 | 製造加工 | 24.31 | 18.61 | 0.95 | 7.15 | 2.89 | 4,188 | 4,035 | 4,010 | 4,067 | 3,718 | 4,202 | 4,078 | 4,032 | 3,962 | 3,712 |
イエローハ
| 9882 | 0.13 | 2,301 | 2,309 | 3 | 34 | 1.53 | 95,200 | 113,290 | 110,240 | 106,419 | 10.44 | 0.92 | 222.01 | 3,784 | 流通サービス | 30.45 | 27.85 | 14.88 | 7.55 | 3.08 | 2,265 | 2,246 | 2,138 | 2,049 | 1,924 | 2,279 | 2,238 | 2,159 | 2,073 | 1,982 |
因幡電機産
| 9934 | 0.12 | 4,020 | 4,035 | 5 | 75 | 1.99 | 60,300 | 70,630 | 76,453 | 225,462 | 14.67 | 1.39 | 279.34 | 2,156 | 流通サービス | 18.50 | 14.63 | 11.16 | 4.67 | 1.51 | 4,013 | 3,945 | 3,829 | 3,673 | 3,500 | 4,012 | 3,949 | 3,841 | 3,715 | 3,543 |
ハマキョウ
| 9037 | 0.11 | 4,600 | 4,600 | 5 | 84 | 2.29 | 106,900 | 88,500 | 79,053 | 86,327 | 10.39 | 1.03 | 442.55 | 5,778 | 交通・輸送 | 16.02 | 8.24 | 17.35 | 12.88 | 0.66 | 4,549 | 4,443 | 4,165 | 3,992 | 3,980 | 4,566 | 4,437 | 4,242 | 4,106 | 3,983 |
大日本印刷
| 7912 | 0.00 | 5,510 | 5,510 | 0 | 100 | 1.46 | 822,100 | 624,750 | 651,703 | 1,343,282 | 12.58 | 1.13 | 437.92 | 36,911 | 商業サービス | 32.55 | 27.22 | 20.94 | 10.13 | 1.10 | 5,445 | 5,389 | 5,049 | 4,784 | 4,445 | 5,472 | 5,359 | 5,116 | 4,861 | 4,547 |
NJS
| 2325 | -0.11 | 4,360 | 4,355 | -5 | 131 | 3.48 | 22,800 | 24,160 | 33,980 | 41,563 | 15.10 | 1.70 | 288.47 | 1,362 | 商業サービス | 58.08 | 57.28 | 38.92 | 19.32 | 8.06 | 4,311 | 4,019 | 3,665 | 3,338 | 3,064 | 4,282 | 4,032 | 3,740 | 3,460 | 3,174 |
四国化成ホ
| 4099 | -0.22 | 2,250 | 2,256 | -5 | 60 | 2.86 | 102,500 | 105,930 | 90,537 | 100,985 | 14.42 | 1.32 | 156.40 | 1,262 | 素材産業 | 26.96 | 17.56 | 33.18 | 14.81 | 8.41 | 2,227 | 2,131 | 2,018 | 1,889 | 1,819 | 2,220 | 2,137 | 2,035 | 1,937 | 1,819 |
メイテック
| 9744 | -0.23 | 3,355 | 3,413 | -8 | 57 | 2.87 | 354,900 | 291,410 | 296,500 | 262,081 | 21.61 | 5.52 | 157.94 | 13,489 | 工業サービス | 22.33 | 15.50 | 17.31 | 10.63 | 1.13 | 3,380 | 3,251 | 3,154 | 3,062 | 2,935 | 3,388 | 3,281 | 3,172 | 3,079 | 2,944 |
全国保証
| 7164 | -0.45 | 5,979 | 5,968 | -27 | 74 | 1.31 | 106,900 | 117,990 | 138,427 | 411,944 | 14.24 | 1.82 | 419.09 | 331 | 金融 | 12.26 | 9.30 | 10.19 | 4.65 | -0.63 | 5,945 | 5,901 | 5,734 | 5,604 | 5,356 | 5,959 | 5,889 | 5,761 | 5,626 | 5,447 |
日鉄ソリュ
| 2327 | -0.52 | 2,900 | 2,878 | -15 | 47 | 1.46 | 262,300 | 230,320 | 229,683 | 529,400 | 21.73 | 2.22 | 132.47 | 7,826 | テクノロジーサービス | 27.35 | 19.42 | 8.81 | 13.98 | 2.64 | 2,849 | 2,740 | 2,596 | 2,570 | 2,429 | 2,852 | 2,751 | 2,651 | 2,569 | 2,435 |
トレジャー
| 3093 | -0.71 | 2,080 | 2,094 | -15 | 77 | 4.38 | 809,000 | 508,750 | 254,167 | 50,535 | 19.72 | 5.78 | 106.43 | 1,125 | 小売業 | 63.85 | 62.33 | 31.45 | 17.64 | 12.88 | 1,968 | 1,855 | 1,742 | 1,619 | 1,443 | 1,993 | 1,870 | 1,762 | 1,651 | 1,534 |
中西製作所
| 5941 | -0.78 | 2,792 | 2,796 | -22 | 78 | 7.65 | 11,600 | 4,740 | 2,357 | 17,760 | 11.56 | 0.92 | 241.79 | 606 | 製造加工 | 53.46 | 48.72 | 33.33 | 30.47 | 18.32 | 2,613 | 2,299 | 2,163 | 2,135 | 1,958 | 2,643 | 2,368 | 2,225 | 2,130 | 2,014 |
ハードオフ
| 2674 | -1.63 | 2,267 | 2,235 | -37 | 58 | 2.66 | 47,600 | 41,130 | 46,877 | 31,535 | 14.84 | 1.84 | 150.62 | 731 | 小売業 | 33.19 | 28.01 | 29.87 | 5.13 | 7.09 | 2,221 | 2,143 | 2,040 | 1,883 | 1,736 | 2,215 | 2,141 | 2,044 | 1,930 | 1,784 |
コナミグル
| 9766 | -1.85 | 12,160 | 11,940 | -225 | 303 | 3.94 | 957,900 | 453,150 | 434,253 | 1,625,010 | 27.35 | 3.79 | 436.50 | 4,890 | テクノロジーサービス | 63.47 | 37.08 | 24.14 | 6.28 | 2.80 | 11,891 | 11,438 | 11,034 | 10,452 | 9,248 | 11,912 | 11,542 | 11,059 | 10,455 | 9,611 |
ヤマタネ
| 9305 | -2.38 | 3,295 | 3,285 | -80 | 84 | 3.83 | 54,900 | 40,770 | 25,487 | 34,739 | 13.85 | 0.65 | 237.25 | 993 | 流通サービス | 32.78 | 24.43 | 19.02 | 17.95 | 7.35 | 3,194 | 2,994 | 2,847 | 2,789 | 2,548 | 3,209 | 3,028 | 2,896 | 2,774 | 2,564 |
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