52週安値更新 2023.04.25

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 8918-10.0099-1111.1116,609,50016,069,95012,193,86014,33722.221.760.890金融0.00-10.00-10.000.000.0091010101099101010
クオンタム 2338-6.55780728-512311.1070,50027,49016,45310,5150.008.39-13.4754テクノロジーサービス-17.18-15.55-14.45-13.85-11.22777826841858854772814835846848
フーディソ 7114-5.471,8441,781-103936.9828,80013,96020,5638,2500.0019.940.00106小売業-26.71-22.57-40.43-10.59-9.411,8622,0032,171001,8601,9832,16400
サーキュレ 7379-4.22748726-32566.31383,200250,380122,6536,31520.462.5736.91235テクノロジーサービス-46.70-58.01-49.23-35.75-22.777909671,1641,3021,6427929451,1141,2991,646
地域新聞社 2164-4.12364349-15164.9047,60097,10037,5537540.004.10-33.03163消費者サービス-10.74-12.75-15.29-15.29-11.65370390401403416367387397404418
アクシスコ 9344-4.103,0002,805-1203937.76126,500281,060000.000.000.000商業サービス-7.43-7.43-7.43-7.43-27.143,1713,5720003,1263,497000
エキサイト 5571-3.991,4001,346-5609.40265,500007,3870.004.280.00194テクノロジーサービス-20.82-20.82-20.82-20.82-20.821,53700001,5370000
アンジェス 4563-3.85103100-436.123,688,8001,730,2201,588,36319,4710.000.59-94.01138ヘルステクノロジー-17.36-43.50-21.26-19.35-14.53107116121125197106114120138197
音通 7647-3.852525-114.00126,730,70088,114,39060,854,5475,28245.911.770.54121小売業-10.71-7.410.00-3.850.0026252626262525262626
新都ホール 2776-3.578481-324.94302,300138,070183,4232,6800.002.12-7.760流通サービス-12.90-14.74-8.99-6.90-5.8185869091958486889194
PROPE 5527-3.261,8321,780-601074.1350,60055,54033,2377,6930.001.380.00340金融-38.66-55.28-41.06-18.39-7.101,8562,1532,280001,8632,0802,32000
JIG.J 5244-2.96269262-8123.82157,600107,760177,77311,3550.009.680.0059テクノロジーサービス-37.77-44.96-37.91-19.38-11.192752843330027329132800
出前館 2484-2.83386378-11163.181,582,9001,482,0801,368,19051,2450.000.92-167.55410交通・輸送-11.48-22.06-11.48-15.81-2.33388408441447510387406429455530
CYBER 7779-2.82284276-853.261,302,900416,670395,01739,031357.701.370.77201ヘルステクノロジー-8.00-17.12-9.80-1.78-5.48285285290297320283286290298316
オンデック 7360-2.391,0821,062-26394.513,9003,6602,4403,11592.772.3911.4550金融-20.81-19.67-23.87-12.59-4.841,0981,1771,2171,2841,3061,0981,1631,2131,2551,355
FUSIC 5256-2.383,9553,900-957006.1843,80097,820000.000.000.000テクノロジーサービス95.0095.0095.0095.00-22.004,17800004,1810000
ココナラ 4176-2.22410397-9163.80321,800260,090188,3809,6630.004.67-6.58179テクノロジーサービス-17.12-31.79-22.91-14.25-5.48414435468496525411433462493583
夢展望 3185-1.94155152-331.9740,00031,15033,3032,2400.000.00-4.80177小売業-14.12-20.83-16.02-16.94-5.00155163176178193155163171179191
CAICA 2315-1.855453-125.77822,000629,510725,0976,6390.001.24-64.41459テクノロジーサービス-36.90-54.31-34.57-10.17-5.3654576275995457637495
アステリア 3853-1.71636631-11242.07200,600275,240249,72310,7753.831.27164.77132テクノロジーサービス-14.50-25.33-19.10-12.36-2.62643709723744792646691719745782
セルソース 4880-1.662,6862,669-451121.8890,700129,350157,37350,73947.5613.1757.72109ヘルステクノロジー-31.21-38.22-26.78-21.50-1.182,7022,8803,2403,6374,0662,7082,8813,1763,4963,804
T.S.I 7362-1.631,5001,508-25302.207,2001,6201,8172,34214.632.12103.10389ヘルスサービス-28.87-32.07-27.74-7.37-5.511,5371,5661,6561,8972,0141,5331,5721,6771,8171,941
オウケイウ 3808-1.566563-144.8474,70054,030110,7638590.001.48-476.1296テクノロジーサービス-30.00-36.36-23.17-25.88-5.976670808410665717887115
きもと 7908-1.55194190-332.11341,700148,360187,9109,1000.000.50-12.380素材産業-11.63-19.49-16.67-6.40-4.52193197200210226193196201209217
アイビス 9343-1.551,7421,713-272275.5963,100225,85006,1720.0013.850.00221テクノロジーサービス-19.24-19.24-19.24-19.24-15.161,8082,1140001,8042,141000
国際のET 1552-1.221,0441,053-13302.402,665,0282,178,7712,442,88100.000.000.000その他-28.71-51.45-13.83-20.95-0.751,0581,1251,2201,3141,7091,0621,1241,2111,3611,633
ENJIN 7370-1.161,1251,103-13402.0967,500160,290157,1178,2639.592.14115.72179商業サービス-39.76-44.46-35.87-7.85-8.081,1311,1711,3721,5892,1111,1271,1871,3421,5771,934
恵和 4251-1.151,3981,375-16322.33128,500112,570147,05326,7875.451.40252.47436素材産業-10.37-24.45-14.17-5.43-2.901,3901,4351,5001,5531,6911,3901,4281,4841,5611,698
IFREE 1466-1.021,5041,459-15303.652,6182,1461,86700.000.000.000その他-19.53-18.03-11.58-11.63-1.221,4681,5211,5681,6341,7181,4711,5161,5661,6221,712
PR TI 3922-0.901,4501,433-13633.28159,700194,78090,99319,44425.074.3057.980商業サービス-39.84-37.70-22.12-22.75-7.071,4851,7401,8031,9912,1541,4891,6711,7981,9322,118
スローガン 9253-0.71699697-5210.722,30011,7806,5901,84213.761.3353.330商業サービス-9.60-23.74-10.41-11.55-6.44705783788797977711760784834958
フィル・カ 3267-0.68881875-6392.5429,80055,66035,1534,90237.231.8423.5052消費者サービス-5.41-14.05-13.45-13.28-4.898959711,0301,0171,0968959561,0011,0331,132
東邦亜鉛 5707-0.651,8661,842-12341.47173,900200,490346,59025,1744.820.54382.461,051非エネルギー鉱物-9.79-13.60-15.50-8.13-2.441,8641,9192,0282,0762,1531,8601,9151,9942,0632,153
スリー・デ 7777-0.61167163-182.45371,300704,750825,94310,5100.006.16-30.0285ヘルステクノロジー-47.08-46.56-50.76-27.56-8.43167186229273294167187221254283
ORCHE 6533-0.581,5601,550-9480.9121,60035,97030,25315,30018.152.8587.12756商業サービス-12.77-37.25-24.35-7.52-7.191,5691,6591,7411,8502,2041,5751,6441,7371,8822,130
IFREE 1366-0.49806809-4161.63500,904750,917841,95700.000.000.000その他-21.99-14.03-13.01-10.80-0.86812839875912935813838869898938
シンバイオ 4582-0.47425423-2121.91392,600277,930328,81316,83614.151.9730.42122ヘルステクノロジー-34.42-40.17-34.21-1.63-2.31429434455552635428436471531621
TOPIX 1356-0.46783786-4151.73236,890363,450548,71800.000.000.000その他-19.17-17.36-10.84-11.18-0.93789814840877917790813839869915
日経平均ベ 1360-0.45757760-3151.587,742,68010,952,84012,311,32200.000.000.000その他-22.45-13.92-12.84-10.85-0.71762788821856877763787816843880
IFREE 1368-0.441,1341,141-5221.9664,20836,80748,25600.000.000.000その他-19.14-17.14-10.51-10.93-0.701,1441,1801,2181,2711,3301,1471,1791,2171,2591,327
ペルセウス 4882-0.34290291-161.7481,00078,74079,8433,4340.001.09-65.2621ヘルステクノロジー-8.20-21.77-11.82-1.69-0.68294296305314351293297304317348
NEXT  1357-0.32310311-171.6346,974,86947,309,61760,331,26600.000.000.000その他-21.86-14.09-12.89-10.89-0.96312322336350359312322334345360
楽天ETF 1459-0.321,2471,251-4251.547,767,3936,664,0958,726,58700.000.000.000その他-21.81-13.78-12.82-10.77-0.641,2541,2961,3501,4071,4411,2561,2941,3421,3861,446
グローバル 2243-0.31973970-300.727,9000000.000.000.0000-3.39-3.39-3.39-3.39-2.4198100009780000
グローバル 2244-0.301,0041,001-300.4014,5070000.000.000.00001.211.211.211.21-1.671,00800001,0050000
日本モーゲ 7192-0.30672669-2111.0579,20046,71063,8539,8659.161.4573.37201金融-24.49-19.88-23.10-7.47-0.59674688763816864673694745793849
NEXT  1571-0.22899900-290.672,080,5382,183,5242,026,30000.000.000.000その他-11.50-6.93-6.54-5.46-0.44901916935954963902916932946963
TOPIX 1569-0.211,8761,881-4170.889,0105,94614,44700.000.000.000その他-10.00-8.74-5.46-5.69-0.421,8841,9121,9421,9832,0251,8851,9111,9411,9732,019
日経平均ベ 1580-0.212,3872,391-5230.8049,43074,18650,87300.000.000.000その他-11.43-6.87-6.58-5.55-0.332,3942,4332,4822,5322,5582,3962,4312,4742,5122,559
旭松食品 2911-0.142,1822,180-3100.142,1008008333,989128.170.5317.01326非耐久消費財-2.81-0.82-2.72-1.76-0.142,1842,1912,2052,2192,2142,1842,1922,2042,2102,213
IFREE 1456-0.133,8553,865-5370.7851,57223,45826,75700.000.000.000その他-11.45-6.76-6.53-5.50-0.133,8663,9304,0114,0914,1333,8713,9283,9984,0584,134
IFREE 1457-0.114,4754,490-5370.671904851,04800.000.000.000その他-9.84-9.02-5.57-5.67-0.444,4994,5694,6404,7384,8394,5024,5664,6374,7144,826
燦キャピタ 21340.001212018.33396,900201,470307,5671,6590.001.50-7.7928金融-14.29-40.00-20.00-14.290.0012121314181212131518
THE W 38230.00112112042.73103,200173,340140,1633,8840.003.54-13.7633テクノロジーサービス-20.00-22.22-16.42-8.94-0.88112116122132139112116122128137
チエル 39330.007437360131.234,4004,7806,0405,57713.942.5853.00173テクノロジーサービス-7.65-14.52-13.92-4.79-3.92746779802804854746773793811852
オンコセラ 45640.004039022.562,110,7001,861,3501,460,0237,5910.003.79-6.9867ヘルステクノロジー-25.00-36.07-27.78-23.53-7.1440435052584043485257
ピクセラ 67310.00230150.002,441,7006,979,1703,432,2631,1310.000.54-7.07120電子テクノロジー-57.14-70.00-57.14-25.0050.003346833458
サマンサタ 78290.008888022.3031,800121,18074,2935,7950.0059.13-30.310非耐久消費財-10.20-15.38-11.11-4.35-3.308990939610289909396101
アジア開発 93180.0011000.00431,500348,70011,081,3871,5610.000.64-1.6232金融-66.67-80.00-66.67-66.670.001123411233
文教堂グル 99780.004040012.5028,500183,89099,5071,71519.021.462.59165小売業-6.98-6.98-6.98-2.440.0040414142444040414244
スマサポ 93420.081,2531,2711766.0913,70010,40017,1433,0250.008.810.0063テクノロジーサービス-57.63-43.51-36.77-23.43-10.371,3231,4301,525001,3101,4171,58900
マーキュリ 50250.166336341272.868,2009,8409,3601,72419.182.3634.240テクノロジーサービス-17.12-31.46-16.36-16.03-7.31651706739773929650695732785891
豊和銀行 85590.38533535281.134,2001,4601,2673,1430.000.63-7.44520金融-4.29-4.80-2.01-5.98-1.11536545548550555536542547550558
ACSL 62320.431,1561,1625492.6070,800170,920125,42714,8260.004.90-209.6271電子テクノロジー-34.28-26.92-27.78-18.63-5.611,1831,3291,4731,5921,6511,1851,3011,4281,5291,643
エアークロ 95570.464434372141.846,20011,24022,3603,6640.0010.970.0069テクノロジーサービス-20.55-33.49-20.98-12.60-7.8145246047950404474604795200
ミンカブ・ 44360.771,7001,71213612.01107,300220,750176,31025,445100.273.4817.33184テクノロジーサービス-34.33-17.53-27.12-16.69-2.341,7331,8171,9872,1692,2101,7291,8181,9612,0792,221
THECO 42551.3787788812211.715,6005,4003,5401,8160.001.55-236.63115テクノロジーサービス-9.39-57.57-18.23-10.12-7.988949489641,0201,4728969359801,1181,502
ガイアック 37751.67419427783.136,9006,6604,5932,1430.001.64-69.40130テクノロジーサービス-13.74-14.60-4.04-3.390.95425438444466483425435445459482
TREホー 92471.931,1881,21423364.15692,900495,190323,98761,46911.101.00109.352,103テクノロジーサービス-14.20-24.03-18.85-12.85-3.571,2161,2941,4011,4241,5191,2171,2821,3601,4261,512
BBDイニ 52592.8584286524253.9515,0002,740000.000.000.000商業サービス-3.14-3.14-3.14-3.142.7385000008520000
テクノロジ 52482.951,4581,500431084.1319,80037,07088,17000.000.000.000テクノロジーサービス-58.90-58.90-58.90-18.92-5.961,5181,6732,066001,5171,6892,09000
小僧寿し 99735.881718115.88363,700593,690609,9933,4330.008.24-5.29152消費者サービス0.00-30.77-5.260.005.8817171818221717181922
タイトルとURLをコピーしました