52週安値更新 2023.03.16

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
NEXT  2038-11.761,0741,058-1415215.074,576,4601,734,5271,267,97900.000.000.000その他-8.32-29.18-13.28-18.74-22.031,2211,3081,2561,3461,5021,1971,2801,2871,3341,357
プレミアア 4934-10.061,3261,243-1396112.08433,100165,68094,73011,738319.381.444.36223流通サービス-18.28-63.39-32.11-9.14-12.771,3621,3871,4371,9052,2051,3441,3931,5231,8272,717
ジェネレー 3195-8.15301293-261110.00124,30064,62031,6532,6069.271.3134.43281小売業-5.79-40.93-27.30-6.69-11.21318321318353388313320327347372
ヤーマン 6630-7.31980989-786710.235,294,5001,152,510707,07775,21411.992.6689.00364耐久消費財-31.03-23.92-30.60-27.92-33.621,2801,4441,3851,3241,3841,2131,3881,3881,3651,338
CINC 4378-7.12911874-67418.2941,60020,69014,0373,57816.622.1160.73129商業サービス-13.55-46.31-24.33-15.96-15.151,0121,0271,0381,1721,2719761,0261,0651,1461,330
NEXT  1699-6.70290288-2187.743,439,1801,368,4761,073,26800.000.000.000その他-9.85-19.96-12.29-13.27-13.48313328325338358310324328335334
WTI原油 1671-6.692,1992,191-157597.901,040,370453,638346,02000.000.000.000その他-10.32-22.39-13.23-13.43-13.642,3812,4962,4762,5992,8042,3542,4662,5022,5752,600
エンビプロ 5698-6.68631615-44267.50364,400204,130134,94719,9807.981.2186.03498流通サービス-11.64-30.74-22.54-13.14-17.56679718720727781667709720738766
ACSL 6232-6.351,3571,343-91609.80239,100142,620101,07019,8850.006.05-209.770電子テクノロジー-24.04-24.89-27.33-15.85-18.901,5231,6181,6301,6651,7321,4881,5941,6321,6661,736
ネクストジ 3842-5.70685662-402111.7823,8005,7305,2432,16911.400.9361.60144電子テクノロジー-2.93-4.75-3.36-2.93-8.18699708709705720694705705707731
ENJIN 7370-5.471,2061,193-69755.87346,100169,230104,67711,90511.192.44113.69179商業サービス-34.84-56.28-39.69-21.98-30.841,4901,6121,6551,8092,3101,4191,5811,6751,8662,170
東洋エンジ 6330-5.33529515-29166.25384,300225,780202,90331,64516.620.7232.734,037工業サービス-7.21-19.28-10.90-11.21-14.17548582589581612545575583590607
サンバイオ 4592-5.14650627-34227.31955,100409,120496,74342,1800.0016.82-61.8089ヘルステクノロジー-20.13-42.37-19.92-11.69-8.60658678719782959654680721798920
テクマトリ 3762-4.681,3811,345-66445.22324,900212,320208,24356,39423.723.3159.661,404テクノロジーサービス-26.54-17.48-21.57-15.20-7.881,4231,4611,6061,6531,6901,4061,4711,5611,6251,682
ピクセルカ 2743-4.654341-224.8866,500257,590307,1102,3400.0014.04-9.790流通サービス-6.82-28.07-18.00-14.58-4.6542444547514244454751
ORCHE 6533-4.441,6421,615-75575.6370,90025,50024,81716,85619.793.1187.120商業サービス-9.12-37.84-15.40-14.96-14.871,7301,8241,9042,0602,3191,7131,8161,9022,0422,275
トゥエンテ 7074-4.42316303-1486.0228,6009,2207,0571,4430.004.32-371.57229テクノロジーサービス-10.88-34.27-15.36-4.42-6.19317321326349443314321330361452
フレクト 4414-4.221,6701,636-72484.406,3005,3308,6074,98029.783.8661.68163テクノロジーサービス-20.47-24.61-21.50-16.10-8.241,6931,7852,0362,0842,1611,6901,8051,9522,0552,218
日本製鋼所 5631-4.022,3872,363-99654.54463,400422,080395,413177,11722.041.21111.735,329製造加工-8.38-22.01-16.88-5.52-10.082,4572,5692,6172,7752,9142,4522,5552,6312,7372,883
スパンクリ 5277-3.93229220-946.5112,4004,9503,4071,7840.000.27-52.9392非エネルギー鉱物-2.22-10.20-5.17-0.90-6.38232228226230241229229228232242
FRONT 2158-3.78593586-23284.46447,300340,470421,95324,2590.003.72-17.67310テクノロジーサービス-31.06-24.39-39.21-32.72-15.32622645778841884617669749822977
クミアイ化 4996-3.73834825-32204.77523,900634,630349,757105,7116.010.89142.631,832素材産業-9.04-17.91-17.42-4.18-5.61857865859897968851863872896918
ポプラ 7601-3.73132129-533.8865,50038,28020,0731,5680.000.00-8.23199小売業-7.86-15.13-11.03-6.52-7.19134137139142145133137139141148
プロルート 8256-3.705252-235.88580,200618,490933,0332,4250.001.68-36.6288小売業-27.78-50.00-39.53-18.75-10.3454586478955458657595
日本エマー 6063-3.66972947-36194.6931,30010,56014,3432,4864.951.54198.480金融-12.15-21.74-6.33-6.52-6.979841,0041,0271,0361,0719781,0021,0191,0351,061
住友化学 4005-3.53433437-16106.3418,954,30011,295,00010,356,550737,5628.340.6154.3034,703素材産業-7.81-18.92-10.27-6.82-9.15456473474480507454469474484501
システムソ 7527-3.538282-323.66616,600282,660396,5137,12339.401.232.16175テクノロジーサービス-11.83-22.64-15.46-6.82-6.8284868993998486899399
カルナバイ 4572-3.41460453-16204.92268,100560,500295,2477,7850.001.83-98.840ヘルステクノロジー-13.05-49.78-27.40-7.93-6.40465482487625768464478513598722
MIPOX 5381-3.39485484-17245.25304,800213,210288,9577,31910.920.8845.97466素材産業-26.67-19.47-41.33-18.10-15.68520566645656642515571620643673
アーキテク 6085-3.31465467-16133.876009808971,2210.002.02-104.1849工業サービス-12.05-39.90-19.48-11.55-4.69490503523560594485502524552595
TREホー 9247-3.301,3901,378-47435.40253,900200,040176,41772,97813.031.17109.352,103テクノロジーサービス-2.61-19.70-8.62-1.43-13.391,4491,5091,4641,4881,6091,4411,4891,4841,5111,573
アスコット 3264-3.21154151-554.70108,50069,65069,99319,72510.050.8115.6694金融-19.25-29.44-27.40-14.20-11.18155161174185194156163172181190
メディア工 3815-3.13278279-963.6016,70019,58014,4772,84227.872.1410.3370テクノロジーサービス-9.12-25.40-15.45-4.78-6.69287294298307350286293299312327
リニューア 9522-3.13308310-10175.96112,300202,180155,5279,1370.001.00-52.840公益事業-34.74-51.26-40.84-25.30-18.42325373426501611326368420497693
第一工業製 4461-3.041,8491,820-57384.80102,50064,60044,58019,04491.660.5220.481,096素材産業-5.94-13.91-5.31-9.41-8.311,8981,9431,9601,9492,0681,8841,9391,9551,9892,138
フィスコ 3807-3.03129128-443.94569,500421,070286,2736,0940.002.93-60.130テクノロジーサービス-3.03-18.47-12.33-2.29-8.57134136134139149133135136139148
モダリス 4883-3.00293291-9135.26127,100145,030157,4908,9370.002.99-92.860ヘルステクノロジー-13.13-29.37-9.91-7.03-11.28305317322338391303316323341416
ギグワーク 2375-2.87278271-893.3368,70092,60051,8175,68424.431.3911.61837商業サービス-7.51-26.36-17.63-10.26-17.88284310302308355284302305317357
新日本理化 4406-2.84207205-653.43162,600115,320144,1677,75533.060.496.38433素材産業-16.33-12.77-18.33-0.97-7.66211216224241249211216224234243
PR TI 3922-2.821,7771,756-51484.7567,70050,39053,24724,31225.926.4970.7279商業サービス-26.28-28.41-31.91-2.66-8.921,8351,8491,9052,1542,1931,8171,8531,9382,0642,230
ネオジャパ 3921-2.81842829-24215.9681,10061,91041,33012,81215.692.2354.490テクノロジーサービス-16.93-17.59-19.28-13.74-13.658839389719871,0458749299599871,048
UUUM 3990-2.81691692-20265.95222,800178,620128,72014,68428.843.2125.14578テクノロジーサービス-17.42-31.69-25.59-13.61-14.577457758008811,021733773809869959
セプテーニ 4293-2.78321315-993.181,295,100892,150897,93068,03613.341.0824.331,602商業サービス-7.62-33.26-10.00-7.08-8.70329339341365432326337345370412
日医工 4541-2.783535-142.863,654,1002,791,9703,090,94024,6360.000.19-2,277.472,656ヘルステクノロジー-52.70-92.75-72.00-36.36-20.45364358142262374471139268
ぐるなび 2440-2.75319318-994.47523,100427,000373,32718,1430.002.51-76.981,286テクノロジーサービス-18.67-31.61-22.44-13.82-10.17330354370388405330351368384404
エイチーム 3662-2.73685676-19234.51152,700126,16071,78712,9260.001.30-40.941,005テクノロジーサービス-7.14-16.34-19.91-12.77-15.39708764762777765707752765771799
リスクモン 3768-2.71583574-16163.8724,80013,45015,7704,41512.130.7648.64183商業サービス-11.96-17.41-15.34-4.49-5.59591600637653686588603624647677
ウエストホ 1407-2.693,0853,070-851244.82346,400264,710278,260131,31130.544.66103.29359公益事業-29.75-32.23-26.90-14.25-11.273,2373,3563,7254,0414,1613,2033,3723,6383,8904,120
あおぞら銀 8304-2.682,3242,359-65585.305,168,7003,366,1902,022,200273,59812.810.57189.502,382金融-9.23-12.56-8.67-11.28-10.582,4422,5892,6112,5972,6372,4372,5552,5932,6052,611
ダイレクト 7354-2.641,3001,293-35563.75102,50087,820119,37764,69016.824.0085.230商業サービス-16.47-18.53-11.86-20.14-14.821,3731,4891,5621,5481,6691,3621,4661,5251,5651,621
サイエンス 4412-2.56728722-19404.8140,90062,84096,1104,885715.738.521.0629テクノロジーサービス-17.20-37.05-28.16-10.97-15.467547908279301,0407527928389361,317
ジャパンデ 6740-2.563838-112.638,583,0007,301,8907,640,530115,9930.001.44-6.316,600電子テクノロジー-2.56-26.92-15.56-9.52-7.3239414244533941424548
セーラー万 7992-2.56154152-423.3149,10018,57013,8374,6840.001.18-8.280耐久消費財-3.80-16.02-8.43-6.75-5.59157160160163168156159161163167
東京ラヂエ 7235-2.54503499-13183.22150,60053,93054,4237,3810.000.34-108.27887製造加工-27.15-16.83-27.68-32.11-10.89525556661669653521571627647645
ディー・エ 3686-2.53229231-695.33431,700327,130235,4639,8630.003.20-8.1294テクノロジーサービス-16.91-32.46-30.00-7.97-14.76242252255294325241251263283300
アニコム  8715-2.53505501-13174.47432,400471,240415,14742,33722.261.5323.09847金融-12.87-20.10-20.10-11.17-8.74526543572606625521543567591627
セントケア 2374-2.49749743-19133.1168,70040,89031,11718,64911.731.3965.614,423ヘルスサービス-11.65-9.17-13.70-5.35-7.70763783800819836761782798812825
日本情報ク 4054-2.46641635-16255.1750,90043,89039,1109,26287.092.957.64294テクノロジーサービス-9.67-36.18-21.60-13.13-9.93655694725787908653687725783887
フレンドリ 8209-2.44448440-11212.508,10020,02022,7371,2750.000.00-79.3710消費者サービス-39.31-27.87-37.59-43.15-5.98452572686675636452544630651625
KLAB 3656-2.39370367-9103.58889,800578,950716,78015,3280.001.16-14.070テクノロジーサービス-16.97-16.21-13.65-5.66-7.79378387407435450377388404422448
T.S.I 7362-2.381,5571,557-38463.502,0002,8003,9572,43115.472.25103.100ヘルスサービス-26.56-35.37-30.15-15.70-10.261,6101,6891,9282,0642,0611,6051,7181,8731,9822,049
EDULA 4427-2.38415411-10196.0540,20036,81037,4974,3310.000.86-47.01360商業サービス-24.17-40.00-34.87-23.03-8.05427445508575589423450498549732
テクノホラ 6629-2.35418415-10114.17119,20076,63084,6975,6600.000.59-105.241,310電子テクノロジー-12.08-27.45-18.31-7.37-5.47426433459483529424434453481545
ダイヤモン 6699-2.33796798-19393.94105,900109,080141,3336,7170.000.59-193.654,156製造加工-40.93-38.71-47.84-40.40-10.348308891,1471,2521,3308289301,0871,1921,282
日本モーゲ 7192-2.32769759-18132.7875,10068,23045,67311,52610.641.6873.37201金融-14.33-14.72-11.33-14.24-6.99787833860856900782822847864896
ユニチカ 3103-2.31212211-555.88913,300559,710447,07312,2860.000.30-0.423,037素材産業-13.52-22.99-15.26-6.64-9.44217226233245246217225232241253
湖北工業 6524-2.284,9104,935-1151903.0656,10062,46066,17746,0800.000.00346.161,659電子テクノロジー-20.66-36.32-30.00-18.02-10.925,1355,5006,0856,6547,0835,1285,5175,9766,4266,805
大光銀行 8537-2.271,1171,121-26324.3764,70046,46026,25710,6548.670.14134.11838金融-10.61-15.14-1.49-10.46-11.871,1611,2411,2381,1981,2651,1611,2211,2291,2321,257
BLACK 1658-2.262,0712,072-48363.069,2723,7993,53000.000.000.000その他-2.08-8.52-4.34-6.75-6.582,1222,1862,2062,1862,2062,1202,1742,1902,1942,207
タカヨシ 9259-2.231,0911,096-25434.77134,70020,85024,6706,12112.513.4093.1187流通サービス-18.81-35.68-24.41-9.94-9.791,1361,1781,2511,3691,5731,1301,1841,2551,3561,481
コムチュア 3844-2.192,0102,010-45473.1681,70079,51078,62365,63425.824.7479.591,315テクノロジーサービス-15.58-12.46-24.55-11.06-9.262,0902,1742,2802,4012,4742,0752,1682,2642,3522,473
オープンド 3926-2.171,5301,530-34503.10176,200175,590218,02747,9470.009.53-6.17183消費者サービス-12.57-34.62-15.52-7.78-8.601,5721,6041,7021,7621,8361,5681,6171,6831,7501,817
デジタルホ 2389-2.171,1051,083-24272.8798,40075,87055,90724,1523.700.65298.930商業サービス-11.08-14.99-11.37-14.93-11.081,1391,1711,2191,2021,2381,1281,1731,1981,2141,262
DIC 4631-2.152,2652,278-50433.70541,000415,910361,763216,47812.510.57186.050素材産業-1.81-9.32-7.06-6.14-6.332,3392,4072,3872,4222,4452,3312,3892,4002,4172,467
上場インデ 1681-2.121,5681,570-34252.828,7005,5087,43800.000.000.000その他-2.91-8.27-6.55-6.38-6.321,6011,6521,6731,6681,6871,6011,6421,6601,6701,684
出光興産 5019-2.122,8332,864-62583.611,851,3001,574,9001,343,127861,9032.640.621,107.2814,209エネルギー鉱物-4.69-15.64-8.21-10.08-6.412,9613,0443,1103,1433,2802,9413,0363,0933,1493,191
理経 8226-2.12234231-564.42198,600130,680134,9273,5080.000.80-0.39168流通サービス-15.38-12.83-15.07-6.85-7.97237245252261273236244251258264
CARTA 3688-2.121,3981,387-30303.2857,40040,67034,07335,6040.000.00120.470テクノロジーサービス-12.05-20.42-16.45-11.43-7.531,4291,4691,5661,6231,7231,4251,4821,5451,6141,719
NEXT  2520-2.111,0881,088-24183.545,1605,2503,62600.000.000.000その他-1.98-8.03-4.81-7.48-6.531,1111,1511,1631,1481,1621,1111,1431,1531,1551,162
ヴィッツ 4440-2.05880862-18152.2112,2007,3506,2173,70020.291.6243.46201テクノロジーサービス-8.20-17.75-16.23-7.31-7.318939229349601,0158889189379641,045
デリバリー 9240-2.02441436-9132.538,70010,4607,0502,12719.832.3026.08139商業サービス-15.99-43.38-18.05-5.01-12.45456467468542686453465485545652
リンテック 7966-1.962,1142,105-42332.63191,800162,160130,680155,85110.350.72207.505,158素材産業-1.31-9.03-4.79-2.68-7.022,1682,2112,1862,1972,2642,1592,1992,1982,2132,264
アイリッジ 3917-1.95655652-13233.5854,40037,77072,9234,72626.581.5325.43228テクノロジーサービス-10.68-10.32-15.65-3.83-5.23676690710735749669689708724737
京浜急行電 9006-1.931,2281,220-24201.97620,700651,240636,000345,47418.191.3468.418,938交通・輸送-12.29-17.29-11.34-4.31-6.081,2521,2631,2991,3601,3991,2471,2681,2991,3361,358
SDSホー 1711-1.89305311-6114.6235,50031,30047,1102,6810.004.28-29.5724製造加工-14.33-33.12-28.34-11.65-4.01315320339374416315323341367398
エヌ・ティ 9613-1.881,6671,669-32362.723,641,1003,966,2503,390,5772,410,69817.221.8898.76151,991商業サービス-12.75-14.89-17.01-15.15-8.091,7311,8211,9051,9781,9681,7221,8131,8871,9371,983
日本電産 6594-1.876,2226,298-1201454.444,233,6002,370,0102,064,8533,859,12526.382.88243.32114,371製造加工-6.54-31.23-20.26-11.62-10.306,5786,8317,0367,5778,2236,5356,8107,0817,4928,194
コスモ・バ 3386-1.86962948-18112.0121,20011,3407,6535,63510.830.7089.170流通サービス-6.78-7.60-6.78-5.29-4.159699859961,0061,0259669839941,0041,023
アクセルマ 3624-1.85259265-594.25136,800103,18080,3002,9600.003.05-9.6432商業サービス-9.86-30.63-16.40-11.07-13.40280298304319353278294304319345
プロパティ 3464-1.831,1241,127-21355.1368,70047,31040,3778,3705.111.03225.89214金融-1.57-27.38-10.20-5.77-11.331,1701,2121,2041,2431,3511,1641,2031,2151,2551,364
ジャパンイ 7172-1.831,0201,021-19193.0752,10054,67050,36031,0067.120.69146.140金融-11.60-25.26-17.46-4.67-4.041,0371,0441,0941,1691,2531,0351,0501,0921,1481,202
OSGコー 6757-1.81770761-14101.9711,70013,35015,1604,00520.321.3938.140製造加工-13.23-13.13-10.37-2.56-3.91776784831838858774787812834885
KHネオケ 4189-1.782,3002,313-42583.06145,500133,840124,47086,55310.821.47217.710素材産業-14.01-10.10-15.21-9.75-10.312,4002,5262,6222,6702,6162,3882,5072,5882,6282,652
ソルクシー 4284-1.77333333-662.42108,40089,48060,9808,24314.621.1823.210テクノロジーサービス-5.93-8.77-9.02-7.24-8.01343354353359364342351355359370
イオン北海 7512-1.73802797-14152.66468,500386,850966,000112,50224.091.7633.722,992小売業-28.71-29.78-29.90-10.05-5.688168489301,0451,0758148489199931,051
サインポス 3996-1.72509513-9173.5774,10058,39052,5736,71073.474.337.10152ヘルスサービス-21.20-39.65-29.24-12.76-10.94532556583649748529553588643731
スプリック 7030-1.71865862-15183.0640,10044,13028,63715,02112.421.5472.771,298消費者サービス-4.22-13.71-6.20-0.81-5.79883877879915960878881888915977
CAICA 2315-1.695858-133.511,555,6001,144,5301,051,9677,4580.001.38-54.70459テクノロジーサービス-30.95-52.46-44.76-17.14-15.946267749011161677587106
アイシン 7259-1.693,4753,485-60743.811,145,400866,620777,000950,04114.550.54243.68117,177製造加工-0.85-13.95-4.39-4.39-8.653,6053,7333,6703,7013,9193,5863,6913,6943,7383,844
ウェルスナ 7342-1.661,1131,124-19364.29549,000497,490518,74755,768197.475.046.050金融-16.12-36.78-23.17-16.06-8.391,1641,2351,3221,3871,6101,1591,2311,3061,4011,600
タイトルとURLをコピーしました