52週安値更新 2023.03.14

52週安値更新 52週安値
52週安値更新
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
ピクセラ 6731-25.0043-1133.33630,6003,658,9703,353,8831,1080.000.73-7.07120電子テクノロジー-57.14-70.00-66.67-50.000.004467934579
ネオジャパ 3921-8.52879859-801911.52185,10052,13041,19014,00517.272.4554.490テクノロジーサービス-13.93-15.29-15.45-13.14-10.159309509779901,0499189499699931,052
ディー・エ 3686-7.57248232-1998.19573,400346,910224,49010,6710.003.39-8.1294テクノロジーサービス-16.55-36.61-30.95-9.73-11.79255253257296326250255265285302
UUUM 3990-6.61780735-52248.10363,600140,220120,45715,72331.883.5525.14578テクノロジーサービス-12.29-29.33-21.64-11.02-6.017907838058871,026775788818876964
あおぞら銀 8304-6.392,4542,343-160486.838,428,2002,717,2201,865,850292,28113.230.59189.502,382金融-9.85-13.13-9.29-10.84-10.642,5442,6172,6182,6002,6392,5022,5922,6102,6142,616
東京ラヂエ 7235-6.39545513-35198.51155,90040,91048,1537,8850.000.36-108.27887製造加工-25.11-13.64-25.54-30.20-9.04548580668671654542586637653648
エンビプロ 5698-5.90694670-42247.07342,400159,710118,21021,2328.631.3186.03498流通サービス-3.74-25.72-9.70-7.71-8.84723726723729784711725727742769
KHネオケ 4189-5.812,4122,333-144576.86243,500130,940122,97791,89511.381.55217.710素材産業-13.27-10.65-16.47-10.27-8.762,4912,5472,6362,6782,6182,4612,5452,6102,6402,658
モダリス 4883-5.71311297-18137.51336,300139,340157,8979,4790.003.14-92.860ヘルステクノロジー-11.34-30.77-10.00-9.45-8.62320318323340392315320325343419
メディアリ 6659-5.716766-436.06211,700515,080380,2571,5850.000.50-38.1877電子テクノロジー-20.48-29.79-25.84-13.16-18.52717577849671757885115
インフォマ 2492-5.52283274-16146.622,775,0001,732,0501,455,80066,290231.565.851.250テクノロジーサービス-22.60-36.43-38.29-35.53-10.16290314361400416288318354387452
プロルート 8256-5.365553-335.66901,200811,760956,3732,5630.001.75-36.6288小売業-26.39-49.04-40.45-19.70-7.0257586579955659667696
メディアド 3678-5.211,4121,365-75465.80180,90082,23098,08722,22624.591.3658.56580テクノロジーサービス-21.19-32.22-29.75-15.74-7.521,4611,4951,6051,7741,8631,4391,5021,6001,7201,998
タカヨシ 9259-5.171,1601,101-60395.6331,1008,17020,1306,45412.963.5293.1187流通サービス-18.44-35.99-24.85-15.95-9.981,1761,1881,2591,3791,5791,1591,2011,2671,3661,488
サーキュレ 7379-5.071,3011,254-676010.5482,40025,95019,75711,00538.684.6835.63235テクノロジーサービス-7.93-45.29-19.10-13.70-10.491,3631,3671,3991,4951,8171,3361,3751,4151,5381,861
出光興産 5019-4.953,0102,899-151555.213,370,0001,490,5701,273,667906,7972.750.641,107.2814,209エネルギー鉱物-3.53-16.21-6.33-8.55-5.263,0263,0733,1183,1513,2853,0063,0673,1103,1593,197
リニューア 9522-4.86324313-16176.13304,700206,630154,5309,6040.001.03-52.840公益事業-34.11-51.99-42.78-27.55-16.53348384431507617341380429505701
ブイキュー 3681-4.86550529-27235.50691,200839,310502,00013,495174.402.293.490テクノロジーサービス-26.53-58.28-32.18-25.49-5.54564596674757943556600665755894
富士電機 6504-4.825,0904,940-2501275.701,122,000783,220623,740741,32811.911.57435.6326,757製造加工-0.70-16.41-11.94-4.08-8.525,2265,2495,1955,3935,5765,1675,2385,2615,3585,464
THE W 3823-4.80124119-638.70572,000122,310133,9674,3350.003.95-13.7933テクノロジーサービス-15.00-18.49-23.72-15.60-7.75126130134139144125129133138144
三和油化工 4125-4.783,2803,190-1601265.6837,10025,50020,70714,7689.711.48345.11400工業サービス-26.92-49.20-37.33-26.07-13.433,4343,8104,1254,6205,1203,3963,7404,1104,4944,589
ダイヤモン 6699-4.58836812-39405.45140,700108,570142,9477,0400.000.62-193.654,156製造加工-39.90-37.01-48.58-41.58-8.468659281,1701,2581,3328559571,1101,2081,291
IMAGI 6879-4.56604586-28226.23610,200326,620343,54727,25413.450.8845.643,976電子テクノロジー-10.26-36.37-16.76-18.04-9.57635645654714775623645665702723
アイティメ 2148-4.541,3541,324-63316.53198,70097,58064,52027,59014.433.4697.34281テクノロジーサービス-18.47-19.07-23.60-11.85-5.701,3881,4291,5081,6261,6441,3761,4261,5011,5711,639
メンバーズ 2130-4.541,3251,283-61565.41186,800187,220223,72317,83916.352.9983.341,838商業サービス-35.82-50.65-38.23-21.53-9.711,3731,4331,7141,9682,3371,3541,4621,6651,9112,197
セルシス 3663-4.52615592-28205.08464,900220,400338,22722,34221.052.6329.850テクノロジーサービス-10.84-40.74-11.77-22.00-7.93628642689700765621649677709746
グリー 3632-4.47683662-31214.84908,200702,580975,903124,11816.931.3242.691,560テクノロジーサービス-4.47-26.69-11.38-4.75-10.18703716705742799695712717743780
リバーエレ 6666-4.25700676-30174.44106,20047,74042,6376,0935.721.56123.41194電子テクノロジー-5.59-44.59-23.18-8.28-9.26714728732826933707727753815901
エスプール 2471-4.17588575-25216.01907,500812,030691,94747,40226.206.3722.90865商業サービス-32.83-45.13-37.50-22.09-9.87609647710814944603646712795893
クレスコ 4674-4.161,6381,590-69354.6058,90042,72026,72734,88412.031.58137.942,450テクノロジーサービス-7.83-9.61-10.42-10.17-9.971,6831,7301,7601,7491,8251,6661,7251,7481,7631,794
コムチュア 3844-4.142,1112,059-89444.88109,60084,79086,69068,47126.994.9579.591,315テクノロジーサービス-13.52-11.06-20.93-9.69-5.512,1552,1972,2952,4082,4822,1352,1982,2832,3652,482
MONOT 3064-4.131,7211,673-72564.803,076,0001,877,9101,722,580867,10346.4812.0237.550流通サービス-9.47-26.33-19.53-16.27-10.011,8011,8621,9252,0722,1541,7711,8551,9332,0272,126
曙ブレーキ 7238-4.05145142-635.711,501,100693,350510,64319,7700.000.6127.305,826製造加工-5.96-17.92-11.80-5.96-5.33150148149157161148149150155160
アトラエ 6194-3.96850825-34436.31413,200305,440233,53723,19639.563.9121.7998テクノロジーサービス-29.18-48.24-42.43-33.31-11.398809571,1171,2811,4888719661,0981,2431,432
日本M&A 2127-3.891,0291,013-41394.253,614,9003,404,1403,684,547348,80043.486.8624.29972金融-37.47-41.41-44.49-20.61-10.351,0771,1411,3941,5771,5971,0641,1581,3311,4771,644
アニコム  8715-3.87530521-21176.48692,500497,370399,78744,04323.471.6123.09847金融-9.39-17.56-21.77-5.10-2.98546547574607626540551572594630
音通 7647-3.852625-114.0034,433,80039,364,49044,809,8035,28247.741.840.54121小売業-10.71-10.71-7.41-3.850.0025262626272526262627
プレミアア 4934-3.791,3891,346-53504.95136,30087,27070,78012,2000.001.46-10.78223流通サービス-11.51-59.94-46.76-4.20-4.341,4201,3911,4451,9322,2291,4001,4121,5411,8492,745
日本製鋼所 5631-3.762,4432,407-94624.21535,600411,820389,203184,03322.391.23111.735,329製造加工-6.67-21.85-16.34-10.82-9.032,5422,5882,6252,7872,9222,5142,5872,6502,7502,892
小松マテー 3580-3.68700681-26124.90184,50079,74071,73729,80218.300.8138.641,105素材産業-11.10-18.64-13.69-4.49-5.29714716737761896706718736779871
ユニチカ 3103-3.62220213-853.761,017,300482,760407,58012,7470.000.31-0.423,037素材産業-12.70-21.40-14.80-6.99-5.33225228234246246222228234242253
東京都競馬 9672-3.603,5553,480-130654.49211,000109,92097,820103,06210.541.23342.410消費者サービス-7.20-17.14-10.08-10.08-9.023,6633,7423,7843,8443,9513,6283,7353,7853,8493,950
ウェルスナ 7342-3.531,1811,148-42363.66636,600508,560520,95357,808205.595.246.050金融-14.33-35.51-24.42-17.29-8.671,2021,2521,3311,3911,6161,1941,2521,3201,4121,609
メディア工 3815-3.42291282-1054.2940,30018,41014,3632,94328.262.1710.3370テクノロジーサービス-8.14-24.19-17.78-5.05-4.41294295300308350291295301313328
理経 8226-3.33237232-853.45192,200127,290134,4133,6290.000.82-0.39168流通サービス-15.02-13.11-12.78-8.66-6.83243246253261273241246252259265
ラクーンホ 3031-3.30923907-31333.88273,200436,200226,93720,70533.163.8828.43203小売業-16.10-25.90-24.48-20.72-5.329461,0391,0941,1501,2749411,0181,0821,1391,230
DIC 4631-3.302,3152,287-78383.86727,800367,490354,730223,86112.710.58186.050素材産業-1.42-9.93-6.65-5.77-6.462,3912,4162,3882,4252,4462,3712,4082,4082,4222,470
ホットリン 3680-3.28333324-11103.40143,50091,230103,8775,2240.000.00116.810テクノロジーサービス-6.63-19.20-21.17-14.51-5.54340349358378406337349361377412
シンバイオ 4582-3.27456444-15184.32594,800361,210995,36718,14215.492.1330.150ヘルステクノロジー-31.16-38.76-36.12-23.05-5.73463483570630675459493552607684
エヌ・ティ 9613-3.261,7451,719-58363.743,778,6004,050,5603,321,4902,492,03617.991.9698.76151,991商業サービス-10.14-12.65-16.19-16.06-5.031,7821,8451,9151,9851,9721,7721,8421,9041,9471,989
セントケア 2374-3.24768746-25113.6380,40035,52029,25719,27411.871.4165.614,423ヘルスサービス-11.30-10.12-14.06-6.52-6.16782786804820836774789802814826
ブラザー工 6448-3.231,9501,917-64374.931,022,900700,940781,290506,14710.250.91193.8441,215電子テクノロジー-3.67-25.84-8.93-1.49-5.101,9992,0031,9832,1232,3121,9811,9992,0212,1072,200
システナ 2317-3.23304300-1094.381,906,5001,254,6201,337,200120,09117.834.0417.394,293テクノロジーサービス-25.93-30.88-28.91-16.20-7.41315329368394413312331359382404
オークワ 8217-3.20832816-27163.31156,40089,220187,83036,96682.570.4710.212,113小売業-8.31-11.97-10.43-8.21-4.78852882889903895844872888896911
シュッピン 3179-3.16876859-28233.62424,100336,540433,70318,0868.853.40101.73215小売業-30.16-33.20-30.84-6.63-4.568948991,0231,2001,2698869171,0121,1161,187
ソルクシー 4284-3.14349339-1163.55111,90072,83057,1578,51015.091.2123.210テクノロジーサービス-4.24-8.38-7.63-5.04-5.31352356354360364349355356360371
サインポス 3996-3.14538525-17184.0345,80076,82050,5506,92776.294.507.10152ヘルスサービス-19.35-40.81-29.53-9.79-5.58553562588653751544561594648736
CAICA 2315-3.136462-236.561,406,100989,460997,1977,6990.001.49-54.70459テクノロジーサービス-26.19-51.56-41.51-13.89-11.436668759111265697688107
カカクコム 2371-3.091,8511,817-58513.881,044,0001,138,1401,851,370374,94822.978.0081.671,238消費者サービス-14.41-30.60-19.81-11.11-6.871,8841,9532,0522,1942,3221,8771,9552,0472,1612,326
ヴィッツ 4440-3.06910886-28153.5117,3006,3006,1973,81721.071.6843.46201テクノロジーサービス-5.64-14.97-13.31-6.24-5.749189279389611,0199129289429681,049
アステリア 3853-3.06710697-22203.75208,800150,980129,49312,0684.361.44164.77132テクノロジーサービス-5.56-16.92-13.20-6.82-5.56734731747773839724735748771804
スーパーツ 5990-3.051,9351,938-61213.311,5003,4402,1204,60510.840.43184.47111耐久消費財-4.06-8.24-4.06-1.77-3.581,9861,9741,9832,0272,1211,9761,9801,9912,0282,081
ペッパーフ 3053-3.03162160-555.10595,900279,630290,6136,8470.005.04-48.840消費者サービス-13.04-33.61-13.98-7.51-5.33168168171188257166169174194237
双葉電子工 6986-3.02523513-1693.93183,200114,65075,83322,4390.000.30-83.294,006製造加工-3.02-21.08-10.00-5.35-8.72540552547563613535548553568603
スリー・デ 7777-3.00231226-7113.10956,0001,994,6001,249,43714,6050.008.81-17.5685ヘルステクノロジー-26.62-29.60-26.14-27.80-9.24241270301304313238265288300312
リスクモン 3768-3.00593582-18154.1739,00013,11015,5034,55212.340.7748.64183商業サービス-10.74-15.90-14.66-10.19-2.68604601639656688598608628649679
パイロット 7846-2.964,1504,095-125833.9482,50065,78051,160166,45110.551.43399.850製造加工-14.06-23.74-16.09-8.80-7.354,2774,3624,4944,8034,9724,2364,3584,5044,6914,790
トヨタ自動 7203-2.951,8081,809-55294.6345,615,10026,104,16023,109,46725,817,84910.500.98177.46372,817耐久消費財0.61-11.24-7.63-4.06-4.791,8791,8821,8741,9222,0091,8631,8801,8901,9221,969
アース製薬 4985-2.924,7354,655-140703.45105,80064,83053,273105,82919.931.68240.540ヘルステクノロジー-7.27-13.96-10.99-6.24-2.624,7804,8074,9055,0835,1934,7544,8174,9175,0355,220
アズワン 7476-2.915,3905,330-1601243.98140,40077,60084,770199,21824.343.10225.79648流通サービス-7.30-14.31-11.46-11.75-4.145,5105,6145,6835,8976,0285,4755,6005,7125,8496,075
ケーヨー 8168-2.90819804-24133.89117,10072,81071,74053,93213.451.1661.581,094小売業-10.47-7.90-11.55-9.15-5.19838862878889912830855873886891
デジタルア 2326-2.845,1905,130-1501313.7357,70048,77049,68774,09724.776.11217.53324テクノロジーサービス-7.73-24.00-19.09-10.31-2.845,2885,3295,4695,8456,1175,2455,3365,5125,7646,175
デジタルハ 3676-2.841,4501,438-42485.56146,90079,500109,18332,01417.764.5783.451,683テクノロジーサービス-21.38-19.44-24.32-14.10-7.881,5001,5241,6781,7981,8061,4891,5541,6531,7311,776
住友化学 4005-2.80457451-1394.2714,079,60010,298,7909,870,520758,8228.550.6254.3034,703素材産業-4.85-17.70-7.58-1.96-6.04470475475481508467474477486502
日医工 4541-2.783635-155.712,833,9002,609,7603,213,14725,3400.000.19-2,277.472,656ヘルステクノロジー-52.70-93.27-74.26-40.68-16.67394561151265384674143273
テクノホラ 6629-2.78425420-12103.35143,10083,52089,4075,8220.000.60-105.241,310電子テクノロジー-11.02-27.34-18.29-7.49-1.18434435461485530429437456483548
東京エネシ 1945-2.77891878-25134.15133,80051,64042,95730,91421.490.4842.021,618工業サービス-5.49-13.24-4.88-2.55-4.04908910915923958901909915928947
ブイ・テク 7717-2.692,4352,392-66543.0287,90050,63059,67323,76812.350.70198.98924電子テクノロジー-4.32-16.89-12.06-11.47-5.492,4822,4882,5832,6452,7652,4602,5102,5692,6432,830
サワイグル 4887-2.673,7003,645-100613.45231,800159,070142,300163,9980.000.86-760.592,968ヘルステクノロジー-10.99-8.65-11.21-6.66-2.283,7293,7623,8784,0194,0743,7153,7733,8693,9654,095
ぐるなび 2440-2.66334329-993.36435,600479,770355,04018,6400.002.60-76.981,286テクノロジーサービス-15.86-29.55-20.34-10.60-7.32343359373391406340357371386405
CARTA 3688-2.621,4461,415-38282.9058,20035,92032,14336,5600.000.00120.470テクノロジーサービス-10.27-18.49-15.97-14.40-5.671,4701,4791,5721,6291,7291,4581,5011,5571,6221,726
SANKO 2762-2.61153149-443.38118,50067,73071,8472,9400.005.14-44.800消費者サービス-22.40-37.39-36.60-10.24-5.10154157171200224153158172191211
キムラ 7461-2.59541527-1442.6613,7003,5704,0308,0256.470.6183.63720流通サービス-13.04-10.68-9.14-2.41-2.41537540550574570535540550561564
アスコット 3264-2.56154152-452.6371,40063,44066,94020,24410.050.8115.6694金融-18.72-29.30-23.23-15.08-10.06161162175186194159165174183190
サンバイオ 4592-2.53665654-17203.07622,500330,450536,96343,2770.0017.08-61.8089ヘルステクノロジー-16.69-41.81-15.39-8.66-3.82677683724794963672688727805926
東芝 6502-2.534,1014,045-105703.162,341,2001,409,4201,856,8531,795,52711.041.49378.51116,224製造加工-11.47-18.61-13.38-11.58-4.824,1844,2564,4234,6304,9934,1504,2594,4024,5844,754
ジャパンデ 6740-2.503939-115.268,187,5006,965,7507,536,393118,9670.001.48-6.316,600電子テクノロジー0.00-25.00-13.33-11.36-4.8840414245534041434548
日本モーゲ 7192-2.49800784-20122.8192,50073,02042,04711,82111.011.7473.37201金融-11.51-12.50-7.76-11.81-2.12807844864858901803834854868899
日本電産 6594-2.466,6766,593-1661272.692,560,6001,940,7201,999,5973,956,29127.783.03243.32114,371製造加工-2.17-28.16-19.72-7.79-5.346,8286,8977,0567,6068,2426,7716,9117,1417,5388,231
文教堂グル 9978-2.444140-112.50134,800153,810129,8601,75828.111.501.79165小売業-6.98-13.04-6.98-4.76-4.7641424242444141424345
カナレ電気 5819-2.401,2891,258-31122.9627,60016,69015,6208,70010.010.55128.740製造加工-10.84-14.42-15.68-4.33-2.861,2921,2991,3391,3971,4661,2851,3021,3381,3831,448
プラコー 6347-2.40249244-685.4924,40014,29011,3232,22924.881.2010.0567製造加工-15.86-14.39-12.23-9.96-3.94250256276274304249257268278300
ソラスト 6197-2.32638631-15153.36235,400226,240216,59061,14620.603.0331.3730,928商業サービス-12.72-29.97-18.16-9.73-5.96653673676744770649667689727797
エレコム 6750-2.271,2601,246-29233.16317,400270,150189,530116,17312.341.38103.461,462電子テクノロジー-5.96-22.42-12.68-4.89-5.321,2851,3061,3221,3711,4831,2781,3041,3301,3761,450
アンリツ 6754-2.261,2251,212-28182.731,093,300749,730776,503165,02515.291.4781.264,168電子テクノロジー-5.02-25.87-15.13-4.57-3.661,2481,2521,2541,3631,4651,2401,2511,2791,3451,447
リクルート 6098-2.223,4003,389-77902.857,849,2006,095,4705,449,3975,480,57718.964.09183.6851,757テクノロジーサービス-18.49-24.05-22.59-24.52-7.783,5363,7224,0424,2284,3473,5113,7323,9644,1514,428
旭化成 3407-2.22930922-21163.307,199,9005,383,4204,775,0171,308,78815.000.7862.9046,751素材産業-1.40-9.52-7.81-2.10-4.27959952950966999949955958969997
イー・ガー 6050-2.202,2952,266-51493.0275,60070,170118,25323,24814.193.59163.31388テクノロジーサービス-15.13-23.73-17.00-5.74-3.822,3312,3462,4832,6582,8022,3182,3652,4692,5972,731
イオン北海 7512-2.18820809-18142.73500,000495,9301,052,787115,00524.571.8033.722,992小売業-27.64-29.04-29.10-7.96-2.768348579421,0531,0788288579291,0011,056
サマンサタ 7829-2.119493-222.1565,00044,86046,6436,2560.002.81-39.411,927非耐久消費財-5.10-13.89-9.71-3.13-5.10959798100105959798100105
タイトルとURLをコピーしました