52週安値更新 2023.04.06

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
ランド 8918-10.0099-1111.1112,043,7009,674,74010,287,52714,33719.232.321.019金融0.00-10.00-10.00-10.000.0010101010101010101010
駅探 3646-9.59468424-451317.25418,40046,78017,9702,27926.640.9117.6087テクノロジーサービス-11.67-13.47-12.03-15.03-13.47470483491493479461480487487481
ビート・ホ 9399-6.251615-126.6781,676208,445431,1169690.000.00-15.1843テクノロジーサービス-37.50-62.50-48.28-6.25-16.6716171922271617192227
技研製作所 6289-6.182,6262,537-167606.62279,50092,57080,88376,89524.541.83110.18690製造加工-12.58-21.21-10.00-9.39-8.112,7272,7282,7902,9243,0642,6832,7332,7902,8933,090
デクセリア 4980-4.752,4952,424-121785.121,124,900603,480427,043153,0146.732.39380.301,915電子テクノロジー-3.35-29.12-1.10-14.10-10.452,5672,6272,7072,8143,2482,5372,6242,6972,8443,020
ヤプリ 4168-4.68798774-38495.73349,300225,440283,30710,6770.007.63-74.96249テクノロジーサービス-31.38-36.40-24.63-8.08-11.038358719671,0411,3078238719421,0561,361
オンコセラ 4564-4.444543-216.982,671,3001,404,440937,0838,8620.004.38-6.9867ヘルステクノロジー-17.31-30.65-14.00-21.82-8.5145505455594549525559
ナガワ 9663-4.076,6206,370-2701664.7331,00028,05020,140107,16532.202.05206.23511耐久消費財-14.84-15.07-14.61-15.74-5.636,7167,0187,3867,3947,5736,6576,9747,2287,3927,755
TREホー 9247-3.991,3341,298-54394.64424,600191,300191,37771,58512.361.11109.352,103テクノロジーサービス-8.27-23.92-5.26-17.48-9.231,3761,4141,4541,4611,5601,3581,4111,4431,4811,549
プロルート 8256-3.925149-234.081,100,600974,820805,4932,4250.001.59-36.6288小売業-31.94-50.51-30.00-14.04-14.0455556072895356617090
ウエストホ 1407-3.723,0052,951-1141133.97353,400209,860284,660127,44929.674.53103.29359公益事業-32.47-26.86-31.05-13.21-8.503,1153,1723,4213,8654,0733,0743,1833,4183,7033,991
システムソ 7527-3.668179-323.80557,400215,850234,2507,03938.011.192.16175テクノロジーサービス-15.05-20.20-14.13-9.20-3.6682838691978183869097
メンバーズ 2130-3.311,2471,225-42443.85112,90087,020175,95317,38815.422.8283.341,838商業サービス-38.72-54.58-35.96-13.79-5.411,2921,3131,5031,7732,2071,2741,3291,4921,7442,064
バイク王& 3377-3.22902871-29283.79317,200139,74069,34713,95210.981.8181.98980小売業-15.52-16.33-13.68-14.61-13.259639921,0211,0231,0929399881,0081,0281,050
日本M&A 2127-3.10920905-29363.435,270,1003,745,5403,831,547330,93038.536.0824.29972金融-44.14-48.37-45.25-19.91-9.509661,0071,1711,4621,5639531,0181,1691,3441,548
シュッピン 3179-3.08834819-26203.43274,600256,000297,23717,5158.433.24101.73215小売業-33.41-36.02-31.06-9.00-2.508478669261,1021,2208428689401,0461,138
ジャパンベ 2453-3.07708695-22163.1772,80045,26040,84324,26595.832.437.50335商業サービス-14.41-7.33-14.09-12.03-3.87717730774809779713732762783806
カチタス 8919-3.002,4542,429-75704.46410,100268,800232,080200,43728.155.9189.93866耐久消費財-19.03-23.62-15.95-7.75-6.142,5422,5932,7132,9113,0642,5172,5852,6972,8433,013
ウィルグル 6089-2.981,0271,011-31243.27129,300116,23087,81024,4828.092.06130.145,363商業サービス-15.61-29.20-13.96-11.24-5.071,0611,0931,1371,1981,2551,0511,0881,1311,1811,216
明電舎 6508-2.951,8481,809-55363.10237,100109,810103,47087,24515.800.83118.019,923製造加工-3.11-11.19-1.26-10.00-4.791,8891,8941,9191,9251,9711,8681,8961,9111,9321,999
EDULA 4427-2.86380373-11344.63111,800241,350338,9704,0150.000.79-47.01360商業サービス-31.18-37.21-31.31-10.34-10.98393449481543583393438477525696
メディカル 3353-2.782,4152,380-68282.865004003739,20211.800.81207.541,325小売業-11.98-5.18-10.53-6.23-1.452,4212,4772,5672,6192,6022,4192,4702,5412,5872,690
エニグモ 3665-2.74469461-13204.41400,500221,880242,21020,32127.161.8617.450テクノロジーサービス-28.86-9.61-29.73-23.68-8.35485525572600566480517557575605
アスコット 3264-2.72147143-444.9374,20044,69049,80019,5959.470.7615.6694金融-23.53-30.24-23.53-15.38-6.54149153164178192148153163174185
ジャパンデ 6740-2.563938-122.637,732,9006,261,8507,531,980121,9410.001.44-6.316,600電子テクノロジー-2.56-25.49-5.00-7.32-7.3240394243513940414447
システナ 2317-2.46281278-793.641,910,2001,879,3501,540,003113,50616.393.7117.394,293テクノロジーサービス-31.36-33.97-30.33-14.20-7.02288297334374401286299327358388
アスタリス 6522-2.391,013981-24574.0089,00087,90049,26300.000.000.000テクノロジーサービス-23.42-17.98-20.11-22.14-20.891,0751,1691,1901,2871,3641,0541,1471,1941,2621,468
ピクセルカ 2743-2.384241-112.4436,40071,220290,1272,2850.0013.72-9.79101流通サービス-6.82-18.00-4.65-4.650.0041424446504142434650
ケイアイス 3465-2.214,0453,985-90942.26106,80077,11089,71765,6545.131.46795.541,769金融-14.12-10.45-13.56-5.23-2.694,1044,1914,3584,5784,6354,0794,1714,3184,4764,699
セルソース 4880-2.162,9392,905-641362.63110,900109,710148,46057,76852.9114.6557.72109ヘルステクノロジー-25.13-37.86-20.30-21.17-7.483,0453,2493,4693,8894,1373,0253,2283,4563,7123,947
ホクシン 7897-2.13140138-332.17328,200191,830198,2934,0547.710.7218.29188非エネルギー鉱物-7.38-6.12-4.83-8.61-1.43141145148149149141144147148150
アインホー 9627-2.035,3705,310-1101242.85130,900169,740137,970195,51225.421.60213.199,568小売業-11.65-19.30-10.61-6.68-4.505,4865,5385,5415,9016,4535,4385,5165,6175,8376,107
ENJIN 7370-2.021,1771,167-24492.50102,10093,360122,6909,03310.562.31113.69179商業サービス-36.26-59.28-35.27-29.27-3.391,2051,3001,4941,7002,2001,1941,2941,4711,7032,043
スリー・デ 7777-1.98201198-492.54959,500832,4401,357,66013,2050.007.64-30.0285ヘルステクノロジー-35.71-35.29-36.94-20.48-3.41203219265290303203221252277298
エイチーム 3662-1.97654646-13182.49146,40085,74094,00312,5490.001.24-40.941,005テクノロジーサービス-11.26-16.97-7.32-18.43-4.01661688744765761659689725747782
ラクーンホ 3031-1.65784776-13282.73427,900414,680389,30317,61527.893.2728.43203小売業-28.21-31.33-26.45-19.00-5.258038661,0131,0931,2257988669671,0581,173
メディアリ 6659-1.646160-145.17750,2001,799,260845,7801,4910.000.43-38.1877電子テクノロジー-27.71-35.48-24.05-25.930.00616572798961657179108
リスクモン 3768-1.57564563-9152.6930,10014,74012,7804,39311.760.7448.64183商業サービス-13.65-16.96-16.59-5.85-3.10577588607635676575587607632665
日本エマー 6063-1.55900890-14201.6912,9009,3409,4502,3054.561.42198.50234金融-17.44-13.93-16.82-11.44-6.229109549971,0181,0499109489831,0111,045
ヤマザキ 6147-1.52328324-541.543,1002,7702,7531,4470.000.91-48.45360製造加工-5.54-10.00-6.63-5.26-1.22326333336344354327331336343354
不二サッシ 5940-1.526665-111.54136,500139,550171,8208,3280.000.47-35.042,970製造加工-4.41-4.41-2.99-7.14-1.5266666767686666676769
ビー・エム 4694-1.483,0303,005-45532.8792,10097,260100,237121,1185.271.05579.784,290ヘルスサービス-10.30-10.70-7.40-5.80-1.643,0663,1113,1513,2553,4023,0523,0993,1533,2283,328
大光銀行 8537-1.451,1021,086-16251.5730,90023,06031,49310,6548.330.14134.11838金融-13.40-15.29-10.47-13.74-3.041,1121,1401,2091,1961,2521,1071,1441,1821,2051,239
東邦亜鉛 5707-1.441,9231,914-28491.84340,100520,360386,10027,2655.080.57382.461,051非エネルギー鉱物-6.27-13.90-4.78-12.92-4.011,9852,0352,0982,1112,1751,9672,0282,0752,1182,191
フルッタフ 2586-1.417270-122.86106,90080,580245,5172,1730.001.43-11.2821非耐久消費財-9.09-6.67-9.09-6.67-1.4171727477817172747684
システム・ 2480-1.321,4411,422-19222.566,2001,7101,3305,20413.001.67110.8326テクノロジーサービス-2.40-13.97-3.85-3.59-2.201,4561,4751,4841,5061,5971,4491,4711,4851,5171,561
フレンドリ 8209-1.23405400-5161.253,20010,98026,6901,1460.000.00-79.3710消費者サービス-44.83-34.43-46.67-16.14-2.68402425589646627404443536592598
ソラスト 6197-1.15606602-7151.84322,700274,640235,88359,82119.422.8631.3730,928商業サービス-16.74-34.35-13.75-10.28-5.94623632661705765618635660700772
三和油化工 4125-1.103,1803,145-351083.0817,00013,94019,13313,7319.211.41345.11400工業サービス-27.95-48.69-26.95-14.65-1.873,2423,2993,7714,2705,0673,2173,3573,7134,1604,395
ヴィア・ホ 7918-1.099291-122.2082,40067,98089,1303,5290.000.00-35.76407消費者サービス-8.08-34.06-8.08-4.21-1.09929496101121929496104118
GFA 8783-1.0010099-173.03670,5001,355,4902,190,9974,7590.005.82-69.5850金融-13.91-19.51-15.38-28.26-13.16104123122120124104117121122122
はてな 3930-0.85825821-7120.8511,7006,82010,0932,51214.771.0157.01170テクノロジーサービス-11.24-28.30-9.68-6.39-2.738298478749441,0738298468789361,022
グッドスピ 7676-0.831,3121,316-11653.0035,00041,17037,2535,10819.461.7768.91704小売業-41.51-28.24-39.96-16.02-10.231,3851,4541,6771,9201,8151,3701,4631,6301,7591,814
アイビー化 4918-0.68440440-371.146,6004,9208,5471,9440.001.69-54.47136非耐久消費財-8.14-12.00-6.18-2.00-0.90442446457473497442445455470500
夢展望 3185-0.60165165-141.2230,50044,29027,1372,4130.000.00-4.80177小売業-6.78-17.09-6.25-11.76-2.37167179182181197168177180184196
アマナ 2402-0.57523523-341.355,2005,9704,8132,7700.0010.24-53.68923商業サービス-6.61-9.04-6.10-5.42-0.95526535546561568525534544555565
OSGコー 6757-0.53760753-4111.205,1006,16010,7373,96419.851.3638.140製造加工-14.14-10.46-15.77-4.68-1.44759767790827847758767790816868
ホクト 1379-0.491,8401,836-9150.98100,20099,77071,63058,6790.001.07-13.444,187素材産業-2.55-3.32-1.40-2.39-0.651,8511,8711,8741,8781,8991,8501,8661,8721,8801,896
田谷 4679-0.39518516-270.586,90011,64010,7272,6030.001.83-203.91875消費者サービス-3.19-2.46-3.01-3.19-1.15520532531533543520529531534540
ブイキュー 3681-0.20499506-1182.42233,800300,860501,24312,427159.032.083.49360テクノロジーサービス-29.72-46.11-28.43-9.64-4.35514529608690908513535597690839
燦キャピタ 21340.001212018.33433,500516,810400,3131,5800.001.50-7.7928金融-14.29-42.86-14.29-20.00-14.2913131415191313141518
メディア工 38150.00278280040.728,6008,93011,9502,84227.102.0810.3370テクノロジーサービス-8.79-20.23-10.54-5.080.36280284292303345280284292304321
フーバーブ 39270.006036030121.0017,00011,75016,6033,23548.852.3412.36121テクノロジーサービス-9.46-11.97-3.37-4.290.17605615630653695605613628649683
タキロンシ 42150.00489490060.4174,30095,71095,44748,24612.660.5338.703,227素材産業-2.58-6.49-2.39-3.54-1.41494497502505520493497501507519
音通 76470.002625014.0080,785,20044,400,06038,885,8275,28245.911.770.54121小売業-10.71-10.71-10.710.00-3.8525262626262526262626
アジア開発 93180.0011010.00514,20024,305,15017,961,8071,5610.000.64-1.6232金融-66.67-75.00-50.00-66.670.001233412234
小僧寿し 99730.001717015.88272,600842,550590,4903,4220.007.78-5.29152消費者サービス-5.56-34.62-5.56-10.53-5.5617181819231718182023
文教堂グル 99780.004141012.5015,10061,630104,3031,71528.111.501.79165小売業-4.65-8.89-2.38-2.380.0040404142444141414244
フロイント 63120.16638640140.479,70014,40012,49010,71638.990.7516.39419製造加工-4.05-9.35-4.05-2.59-0.47640646658669700640646656670692
プレステー 42900.355705722141.23259,600251,320270,54775,71214.652.1139.084,481商業サービス-20.56-11.04-18.52-9.64-4.98584597649680672581600634657671
NEXT  20370.503,9903,99520490.6322194665400.000.000.000その他-8.89-7.63-8.06-5.56-2.084,0164,1014,1954,2624,3474,0174,0934,1734,2454,376
サマンサタ 78291.148889122.3046,50071,50048,1305,8610.002.60-39.411,927非耐久消費財-9.18-15.24-9.18-9.18-1.118992959810489929598103
東京機械製 63351.405005077145.9518,60012,46016,7604,45011.950.6241.83305製造加工-5.59-15.50-2.87-10.110.40506516549560639506517537567637
ウェルビー 65561.9356458211223.91106,700119,250120,78016,9560.002.74-22.091,111商業サービス-19.50-34.09-16.02-15.04-5.98592621652718749589619654700783
JCRファ 45523.151,3901,44144524.26547,200484,940425,403177,45933.763.4041.49816ヘルステクノロジー-14.02-35.41-5.26-3.09-6.251,4231,4901,5411,6531,9561,4391,4811,5401,6601,865
ピクセラ 673133.33441133.331,048,7002,135,8402,322,4931,5080.000.54-7.07120電子テクノロジー-42.86-55.56-42.8633.330.003456844568
タイトルとURLをコピーしました