52週安値更新 2023.03.15

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
ENJIN 7370-21.521,3511,262-3467528.64872,700137,94094,32011,90514.263.11113.69179商業サービス-31.08-53.76-36.87-17.08-26.631,6001,6281,6681,8172,3191,5331,6221,6951,8792,180
CINC 4378-11.48951941-1223915.9279,50017,43012,8203,66918.782.3960.73129商業サービス-6.92-42.20-19.98-9.61-9.261,0511,0341,0421,1761,2741,0271,0421,0731,1511,335
ランド 8918-10.00109-1111.119,804,20011,693,99011,925,12714,33719.232.321.019金融0.00-10.00-18.180.00-10.0010101010101010101010
ACSL 6232-9.131,5901,434-1445512.54353,900125,69095,65319,8850.006.66-209.770電子テクノロジー-18.89-19.80-23.07-10.04-13.931,5891,6321,6391,6681,7341,5611,6211,6431,6721,740
燦キャピタ 2134-7.141413-117.69109,600244,340642,1631,7020.001.75-7.7928金融-7.14-45.83-23.53-13.33-7.1414141416201414141619
CAICA 2315-4.846359-338.621,670,3001,070,2001,024,2437,4580.001.45-54.70459テクノロジーサービス-29.76-51.64-43.81-18.06-13.246467759011263687688107
インフォマ 2492-4.38278262-12146.923,075,0001,909,7501,536,52762,633218.785.531.250テクノロジーサービス-25.99-38.93-39.77-37.32-12.96283307360398415280312351385450
サーキュレ 7379-3.751,2571,207-47616.2153,00030,00020,46010,44736.724.4435.63235テクノロジーサービス-11.38-45.48-19.80-16.06-15.181,3171,3571,3961,4911,8121,2931,3591,4071,5311,855
UUUM 3990-3.13750712-23256.23273,700162,760127,39714,68429.773.3125.14578テクノロジーサービス-15.04-29.71-23.11-11.66-10.107717798038841,023754781814872962
日本M&A 2127-3.061,005982-31393.585,360,8003,624,5303,466,397335,23241.796.6024.29972金融-39.38-43.40-44.86-21.82-11.611,0481,1271,3811,5691,5951,0371,1411,3171,4671,638
アクセルマ 3624-2.88280270-895.66135,80092,30078,1272,9600.003.14-9.6432商業サービス-8.16-29.32-16.41-8.78-11.48288300304319354284297305320345
プラコー 6347-2.87245237-783.8131,20016,30012,2902,17624.281.1810.0567製造加工-18.28-15.66-14.75-11.57-7.06247255275274304245255266277300
デジタルホ 2389-2.811,1451,107-32264.25115,70068,71053,61324,1523.810.67298.930商業サービス-9.11-13.11-10.07-12.97-6.971,1671,1751,2221,2031,2391,1511,1821,2031,2161,264
アトラエ 6194-2.67836803-22424.37343,000310,120242,16322,27737.993.7521.7998テクノロジーサービス-31.07-47.86-43.33-28.18-12.248589441,1101,2731,4848499511,0871,2351,425
ブレインパ 3655-2.66641622-17233.88238,000171,420226,49013,99822.232.8928.75503テクノロジーサービス-14.79-37.49-27.76-15.72-10.25655668704789931648674712784917
日本電産 6594-2.656,6506,418-1751363.853,371,9002,151,5602,014,9273,859,12527.102.96243.32114,371製造加工-4.76-29.92-20.16-9.40-7.366,7216,8657,0477,5928,2336,6536,8647,1137,5168,213
ラクーンホ 3031-2.65906883-24334.08260,500364,110232,16020,02132.063.7628.43203小売業-18.32-25.98-25.17-22.68-8.699301,0261,0901,1471,2719211,0051,0741,1341,227
MIPOX 5381-2.53515501-13245.02301,600201,400287,8707,31911.210.9045.97466素材産業-24.09-16.64-38.15-29.73-12.72536570649657643531580626646675
MONOT 3064-2.451,6701,632-41563.022,699,6002,015,0001,777,053831,32644.5611.5237.550流通サービス-11.69-27.01-19.88-14.11-12.731,7541,8461,9212,0652,1531,7251,8341,9212,0192,121
ウエストホ 1407-2.323,2653,155-751234.97224,700277,750274,070131,31131.274.77103.29359公益事業-27.80-30.35-24.97-13.09-5.823,3173,3833,7514,0564,1693,2693,4043,6613,9064,131
弁護士ドッ 6027-2.322,3822,314-55954.69164,800140,110210,27752,83490.2021.8927.59343商業サービス-11.07-36.25-23.63-12.91-4.182,4112,4962,6152,8233,3202,3822,4812,6222,8473,356
エスプール 2471-2.09575563-12213.21708,200752,930684,72745,42725.116.1122.90865商業サービス-34.23-45.23-39.40-20.70-10.06595640704810940589638706790890
バリューコ 2491-1.991,6881,622-33504.57262,000186,400216,97053,4809.222.57179.600商業サービス-10.49-32.11-19.34-9.94-4.641,6711,6871,7971,9322,3451,6571,6991,7901,9592,317
ブイキュー 3681-1.89536519-10245.06578,100868,000513,98712,839165.932.183.490テクノロジーサービス-27.92-57.28-33.03-26.28-16.29550587670752940543592659750890
カカクコム 2371-1.651,8321,787-30513.151,303,8001,116,1701,867,943363,35022.267.7581.671,238消費者サービス-15.83-31.98-18.99-11.45-8.311,8581,9382,0452,1852,3181,8471,9392,0372,1532,320
ブロッコリ 2706-1.651,0321,013-17112.5823,20015,3208,6579,010107.990.939.54142耐久消費財-4.97-9.96-8.41-5.68-3.061,0301,0581,0711,0951,1181,0291,0511,0691,0871,122
エンビプロ 5698-1.64680659-11243.19275,100176,880124,96719,9808.121.2386.03498流通サービス-5.32-25.79-13.97-6.66-11.31705723722728783693718725740768
ORCHE 6533-1.631,7261,690-28542.9127,10019,90022,93016,85620.123.1687.120商業サービス-4.90-34.95-14.56-13.38-8.801,7861,8361,9072,0682,3231,7621,8371,9142,0512,282
メディアド 3678-1.611,3751,343-22463.84167,20094,460100,58021,06923.311.2958.56580テクノロジーサービス-22.46-33.68-30.92-15.69-9.381,4301,4821,5971,7691,8611,4071,4871,5901,7121,991
メドピア 6095-1.491,2171,192-18492.69410,400413,500360,57326,41638.253.4532.88373テクノロジーサービス-12.35-20.11-25.50-19.46-3.721,2361,2731,3701,4641,6231,2211,2791,3611,4671,786
FRONT 2158-1.30634609-8286.47400,100317,610412,33324,2590.003.77-17.67310テクノロジーサービス-28.35-21.42-37.15-29.43-8.28641652783844886632678756827981
メンバーズ 2130-1.171,3111,268-15564.77157,800153,620227,46317,02915.612.8683.341,838商業サービス-36.57-50.72-38.57-19.65-12.491,3411,4181,7001,9532,3271,3261,4431,6501,8982,188
アズワン 7476-1.135,3705,270-601263.06127,30083,10086,343193,41223.633.01225.79648流通サービス-8.35-13.18-12.31-10.98-5.565,4505,5805,6735,8896,0225,4075,5695,6955,8376,067
アイティメ 2148-1.061,3461,310-14323.38126,500103,93067,31026,33713.773.3097.34281テクノロジーサービス-19.33-21.88-24.19-9.66-7.161,3681,4221,5011,6221,6421,3541,4151,4941,5661,636
エヌ・ティ 9613-1.051,7221,701-18351.713,345,8004,125,3103,344,2702,410,69817.411.9098.76151,991商業サービス-11.08-13.26-17.55-13.83-6.131,7591,8331,9101,9821,9701,7491,8281,8961,9421,986
ソラスト 6197-0.95639625-6152.57237,200229,260216,76359,72620.122.9631.3730,928商業サービス-13.55-30.17-19.04-11.85-6.02645669674742770641663686725795
シンバイオ 4582-0.90455440-4184.09386,500334,200997,03317,54914.982.0630.150ヘルステクノロジー-31.78-38.89-36.96-11.29-6.98456482566628673453488548604681
日本モーゲ 7192-0.89791777-7121.8061,20067,47043,54311,52610.731.6973.37201金融-12.30-12.70-9.02-12.99-3.12800839862857901794828851866898
コスモ・バ 3386-0.72973966-7111.8711,8009,4107,0305,63510.910.7089.170流通サービス-5.01-5.85-5.39-3.40-1.739789869971,0061,0259759869961,0051,024
ヴィッツ 4440-0.68886880-6141.027,1006,6406,2903,70020.431.6343.46201テクノロジーサービス-6.28-16.03-14.81-6.18-5.489089259369611,0179029249409661,047
ぐるなび 2440-0.61334327-293.38303,200413,170360,48018,1430.002.53-76.981,286テクノロジーサービス-16.37-29.68-20.82-10.66-7.37337357371389406336354370385405
デジタルア 2326-0.585,2205,100-301322.7650,20047,51049,63771,99224.075.93217.53324テクノロジーサービス-8.27-23.31-19.05-8.77-3.415,2365,3055,4605,8276,1075,1975,3145,4965,7516,164
サインポス 3996-0.57528522-3172.3040,90059,65050,7536,71073.904.357.10152ヘルスサービス-19.82-38.59-28.20-8.90-6.28543559585651749537557591646733
リクルート 6098-0.563,4193,370-19892.155,597,6006,157,5205,533,1505,358,82118.544.00183.6851,757テクノロジーサービス-18.95-23.63-22.49-23.29-8.053,4833,6834,0254,2174,3413,4643,6983,9414,1364,417
アンリツ 6754-0.501,2211,206-6191.83587,600754,540731,160161,29914.941.4381.264,168電子テクノロジー-5.49-25.65-15.13-4.44-3.521,2361,2501,2531,3591,4631,2281,2471,2761,3421,445
シュッピン 3179-0.47869855-4232.47330,800338,450438,90317,5158.573.29101.73215小売業-30.49-32.14-29.63-6.04-6.568838971,0161,1941,2668769111,0061,1111,184
はてな 3930-0.46859857-4151.7729,90011,8307,5272,60315.361.0557.01170テクノロジーサービス-7.35-32.15-17.52-3.27-2.728738878919801,0998688839119711,052
ウェルスナ 7342-0.441,1621,143-5352.19308,400507,520511,70355,768198.335.066.050金融-14.70-35.71-24.80-15.52-7.151,1871,2431,3271,3891,6131,1771,2421,3131,4071,605
アース製薬 4985-0.434,6604,635-20681.0858,40062,11053,743102,73919.351.64240.540ヘルステクノロジー-7.67-12.38-11.55-7.02-3.134,7474,7954,8975,0775,1904,7144,8004,9055,0275,214
アマナ 2402-0.37545543-230.374,9003,6803,1272,8700.0010.61-53.68923商業サービス-3.04-4.40-9.35-1.99-1.63548551552569572547551556563571
東京インフ 9285-0.3391,00091,100-3004050.4448726928416,38421.581.034,235.420金融-1.51-3.80-5.01-0.65-0.3391,40091,67092,06293,79994,84891,35291,66592,32693,20994,307
ジーフット 26860.00281281031.0722,00035,20038,41311,9590.005.24-136.561,109小売業-4.75-7.87-4.75-6.33-1.06282289293293307282287291295306
SANKO 27620.00150149042.0477,80071,22073,3072,8630.005.01-44.800消費者サービス-22.40-37.66-36.60-9.70-5.10152156170199223152157171190210
菊池製作所 34440.00399399040.259,5009,4407,1104,8200.000.82-71.64393製造加工-2.92-21.76-13.82-3.39-1.72402408411436469402407416434471
ソルクシー 42840.00342339062.09108,70081,37058,8578,24314.621.1823.210テクノロジーサービス-4.24-7.12-7.88-4.51-5.04348355354360364346353356359371
ジャパンデ 67400.003939015.268,469,4007,137,1607,621,287115,9930.001.44-6.316,600電子テクノロジー0.00-25.00-13.33-9.30-4.8840414245534041424548
スリー・デ 77770.002302260114.44615,4001,761,7801,252,01714,1670.008.55-17.5685ヘルステクノロジー-26.62-26.86-33.72-26.14-10.67235266299303312234261285299312
アジア開発 93180.00230150.0014,845,00015,838,34016,681,0674,6830.001.93-1.6232金融0.00-50.000.000.000.003333433334
文教堂グル 99780.004040012.5068,30073,320125,5601,71527.431.461.79165小売業-6.98-13.04-9.09-4.76-4.7641424242444141424245
イー・ガー 60500.092,2952,2682502.2764,70069,920119,08322,73613.883.51163.31388テクノロジーサービス-15.06-22.78-16.65-4.30-4.222,3122,3432,4762,6512,7992,3012,3562,4612,5912,726
浅香工業 59620.141,4531,4552110.961,4001,1101,3771,3967.670.42189.45148耐久消費財-8.72-7.32-9.63-1.69-0.681,4571,4631,4951,5431,5471,4571,4671,4941,5211,549
CARTA 36880.141,4451,4172292.7636,70036,89032,69335,6040.000.00120.470テクノロジーサービス-10.15-18.70-16.60-13.91-5.091,4541,4741,5701,6261,7261,4441,4931,5511,6181,723
ハイパー 30540.23431432160.938,8008,2707,2174,1810.001.51-51.490流通サービス-3.79-1.59-15.95-5.26-4.00440446447466458438446453458464
総医研ホー 23850.40253252151.2029,30055,49063,4036,56610.870.9923.09100商業サービス-8.70-30.96-14.58-1.18-3.08254257267293321254258268286309
OSGコー 67570.527737754100.657,00014,00016,7104,00520.221.3838.140製造加工-11.63-11.53-8.61-1.77-2.15782785833839858780790814835886
ダイヤモン 66990.628428175404.3499,000109,280140,1836,7170.000.59-193.654,156製造加工-39.53-37.25-47.29-41.05-8.828519021,1591,2551,3318439441,0981,2001,287
中野冷機 64110.925,4205,470501122.631,0001,5901,34027,28136.351.13149.090製造加工-8.83-11.20-10.62-6.66-1.085,5085,6355,7395,9015,9485,4955,5885,7145,8235,884
ヴィア・ホ 79181.089394123.26168,100113,190107,9933,5670.000.00-35.76407消費者サービス-5.05-32.86-5.05-2.08-1.05959697108126949699107122
システムソ 75271.198485121.19216,300251,010409,8337,12338.941.222.16175テクノロジーサービス-8.60-19.81-13.27-5.56-2.3086878994998587899399
鉱研工業 62971.20414420561.9411,80010,81010,0573,49336.750.7711.29257製造加工-1.41-4.11-5.19-2.33-0.24419420425433436419421425430436
ANAP 31891.28313317482.587,50019,87036,0801,6080.0014.01-140.68152小売業-9.43-15.47-9.94-8.65-1.25319326335345365319326335344355
プロルート 82561.895554133.77206,800703,010941,9332,4250.001.65-36.6288小売業-25.00-48.08-37.93-15.63-6.9056586579955558657695
サマンサタ 78292.159495222.1528,40046,68046,7936,1240.002.75-39.411,927非耐久消費財-3.06-11.21-7.77-1.04-2.06959798100105959798100105
ピクセルカ 27432.384143124.8868,100537,780305,7132,3400.0013.72-9.790流通サービス-2.27-24.56-12.24-8.510.0043444547514344454751
日医工 45412.863636142.861,687,9002,558,5703,027,89024,6360.000.18-2,277.472,656ヘルステクノロジー-51.35-92.55-70.00-35.71-16.28384459146263384572141271
音通 76474.002526114.0041,321,70040,137,97043,770,8905,07945.911.770.54121小売業-7.14-7.140.004.000.0026262626272626262627
ピクセラ 673133.33441133.331,395,8001,912,5003,388,1538310.000.54-7.07120電子テクノロジー-42.86-60.00-50.00-33.330.004467944579
タイトルとURLをコピーしました