52週安値更新 2023.04.27

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
ISPAC 9348-25.161,1901,190-400033.61164,70011,474,4700156,4160.0010.590.00164電子テクノロジー19.0019.0019.0019.00-45.711,71700001,6040000
ティムス 4891-20.30314314-803425.4846,400352,610222,88317,3370.003.090.000商業サービス-49.35-65.83-49.92-41.42-33.1942847154161104044665286090
マクアケ 4479-6.541,1421,072-75407.70110,00052,62027,61014,4160.002.42-142.32192テクノロジーサービス-17.54-22.77-30.61-17.22-11.771,1831,2391,2961,3501,4661,1611,2301,2871,3541,621
小僧寿し 9973-5.561817-115.88136,900588,160609,2333,6350.007.78-5.29152消費者サービス-5.56-34.62-10.53-5.560.0017171818221717181922
オンコセラ 4564-5.263836-225.563,503,1002,097,6301,607,1777,3960.003.50-6.9867ヘルステクノロジー-30.77-40.98-35.71-25.00-12.2038424952573842475156
クオンタム 2338-4.23709680-30255.5023,00029,53017,2409,5840.007.84-13.4754テクノロジーサービス-22.64-20.93-20.56-19.81-16.15736811835854853728793824840845
エキサイト 5571-4.131,3311,300-5605.85113,500006,4560.004.130.00194テクノロジーサービス-23.53-23.53-23.53-23.53-24.861,38900001,4180000
カナミック 3939-3.77446434-17114.641,142,100230,210159,49021,38730.448.0814.99181テクノロジーサービス-23.86-28.85-24.52-11.25-9.39461477494535561456476497522541
アスタリス 6522-3.15912891-29524.3174,90071,110340,93000.000.000.000テクノロジーサービス-30.44-29.57-29.68-24.43-8.439311,0011,1161,2101,3179281,0041,0941,1871,399
インタート 3747-2.96343328-10127.86113,30039,81026,2232,42913.331.8424.6187商業サービス-11.11-24.42-15.46-13.68-12.30351368385389434347366379395428
窪田製薬ホ 4596-2.73110107-333.74468,800209,880290,5576,0700.001.48-41.717ヘルステクノロジー-7.76-14.40-13.71-3.60-6.96110113115118144110112115121135
ココナラ 4176-2.64381369-10164.37275,700301,450200,0909,0200.004.34-6.58179テクノロジーサービス-22.96-34.92-31.41-19.43-14.19392427463492524390423455488578
サーキュレ 7379-2.57685682-18536.36445,400293,210138,6405,83219.222.4236.91235テクノロジーサービス-49.93-59.40-51.90-35.66-19.677329291,1361,2811,6287358991,0811,2751,627
トランスジ 2342-2.56309305-853.9995,10027,71023,7775,2794.140.7974.64213ヘルステクノロジー-4.69-3.79-10.82-9.23-4.69313321328332336312320326331345
スローガン 9253-2.43690683-17203.094,50011,1306,6931,82913.481.3153.330商業サービス-11.41-23.86-12.77-15.99-4.48697771784792972699747777828953
シンバイオ 4582-2.37418412-10123.43549,500323,980326,14716,71713.781.9130.42122ヘルステクノロジー-36.12-40.63-35.22-6.79-3.96422431453546632421432467526617
EDULA 4427-2.33342336-8203.2949,60046,710344,9573,5160.000.69-47.01360商業サービス-38.01-49.24-39.02-26.15-3.45343364423497574343370421481649
スマサポ 9342-1.981,1851,191-24723.239,5009,59016,3173,0020.008.260.0063テクノロジーサービス-60.30-47.07-42.04-28.68-14.931,2461,3871,507001,2491,3781,55900
スリー・デ 7777-1.89157156-383.90803,700778,960840,77710,1890.005.90-30.0285ヘルステクノロジー-49.35-48.17-51.55-26.42-6.59162182223270293162181216250281
アイズ 5242-1.762,8962,845-511392.963,6006,4808,88300.000.000.000テクノロジーサービス-11.37-44.86-28.07-22.37-12.862,9713,2353,310002,9713,1843,34200
プロパティ 3464-1.731,1151,082-19233.0550,10019,38024,0338,0494.820.97225.89214金融-5.50-20.32-11.02-6.08-3.651,1081,1281,1651,1851,3001,1041,1271,1561,2001,306
秀英予備校 4678-1.71408403-752.4948,20011,25012,5672,75111.770.5934.23677消費者サービス-7.36-9.44-7.57-6.06-2.18409412420426432408412419424427
識学 7049-1.63490484-8143.3329,70026,25019,7004,4660.001.78-31.200テクノロジーサービス-18.38-17.12-15.38-8.68-6.56500516527550607498514528554650
ホクシン 7897-1.47136134-231.49335,900143,410182,8103,8567.330.6918.29188非エネルギー鉱物-10.07-6.94-14.65-5.63-3.60137139145148148137139143146149
エニグモ 3665-1.41423421-6131.66195,100291,140296,28317,78124.131.6517.450テクノロジーサービス-35.03-21.31-33.17-16.14-4.10431456523577562430458506541583
出前館 2484-1.33375372-5153.251,055,3001,183,4001,382,81049,6640.000.90-167.55410交通・輸送-12.88-21.19-11.85-19.65-4.86381400439445509380401425451527
フーディソ 7114-1.301,7291,741-23872.508,40013,54018,2537,7990.0019.490.00106小売業-28.35-24.30-42.35-12.42-10.261,7991,9772,123001,7991,9412,13200
ミダックホ 6564-1.211,8931,878-23661.8259,20078,38091,65352,45635.885.4352.36241交通・輸送-27.27-47.47-33.40-15.41-3.301,9071,9702,3152,5412,9091,9082,0042,2432,4982,739
田谷 4679-1.16520510-641.9635,6007,20011,3132,5780.001.80-203.91875消費者サービス-4.32-5.03-6.42-5.20-0.97515516526530539514518524529536
ダイレクト 7354-1.161,1781,191-14402.38106,50069,52084,06356,69315.093.5984.561,165商業サービス-23.06-28.12-27.60-13.70-4.721,2171,2891,3831,4591,6041,2191,2791,3621,4451,539
ヴィア・ホ 7918-1.119089-122.25195,50067,40076,3733,4520.000.00-35.76407消費者サービス-10.10-35.51-11.00-6.32-3.2690919497117909194100114
T.S.I 7362-1.061,4951,487-16302.044,8002,1701,7402,29714.422.09103.10389ヘルスサービス-29.86-32.62-30.02-7.93-4.371,5101,5561,6291,8822,0101,5111,5581,6631,8041,932
日本モーゲ 7192-1.05663658-7101.06125,70058,89065,0409,7779.011.4273.37201金融-25.73-20.15-24.37-8.23-2.52667685754812861666688738788845
進学会ホー 9760-1.01298295-321.0252,30013,01023,0635,5870.000.40-65.10160商業サービス-2.96-5.45-1.01-4.84-0.67296297303301308296298301303312
NEXT  2245-0.99808797-801.382700000.000.000.0000-11.44-11.44-11.44-11.44-11.440000000000
チエル 3933-0.96728724-7120.975,4005,2705,8105,54013.712.5453.00173テクノロジーサービス-9.16-16.69-14.01-9.27-3.72735773798803852736765788808849
イノベーシ 3970-0.941,4801,478-14332.479,70014,87010,1433,6988.811.17169.84147テクノロジーサービス-15.20-35.51-21.96-5.98-4.401,5231,5461,5651,6962,0081,5131,5441,5971,7161,930
大光銀行 8537-0.921,0901,082-10192.2272,10025,25025,86010,3148.180.13134.11838金融-13.72-5.99-12.03-4.25-3.131,0981,1091,1681,1881,2321,0961,1141,1481,1801,221
ACSL 6232-0.891,1201,118-10472.4470,600135,220113,71014,4540.004.72-209.6271電子テクノロジー-36.76-29.95-30.69-22.31-6.371,1471,3001,4541,5811,6451,1501,2691,4041,5131,633
メディカル 3902-0.86806803-7211.50242,200165,790138,88031,58735.298.7222.76257テクノロジーサービス-11.17-26.19-18.56-10.68-7.498318698869161,019828862887923994
プレシジョ 7707-0.85350351-371.1475,20075,35072,8209,7940.001.49-18.08196ヘルステクノロジー-16.63-30.63-14.81-8.12-4.36356367378398463356366379400436
ラクーンホ 3031-0.81729735-6231.92266,000335,910386,64016,36225.983.0428.43203小売業-32.01-37.76-37.29-11.76-2.787497778941,0161,1617497868769821,117
PR TI 3922-0.791,3881,385-11602.99100,000203,52093,99718,77224.234.1657.980商業サービス-41.86-39.44-23.90-26.33-7.671,4281,6871,7871,9692,1471,4341,6201,7661,9112,104
バリオセキ 4494-0.78892892-7171.4716,10018,12015,8504,0609.780.7593.660テクノロジーサービス-15.77-21.82-21.20-18.61-1.008989851,0591,0831,1168999641,0301,0691,111
レオス・キ 7330-0.741,6001,604-1208.42857,9000019,9970.000.000.000その他-7.28-7.28-7.28-7.28-7.280000000000
ANAP 3189-0.71279279-261.083,90020,38015,6171,4440.0012.49-131.62152小売業-20.29-23.98-15.71-10.29-3.13282296311328353282294308324341
デジタルア 2326-0.704,9004,935-351131.8456,70050,47050,17369,74623.155.71217.53324テクノロジーサービス-11.24-20.15-12.81-2.66-4.735,0495,1465,1985,4705,9515,0385,1335,2405,4705,896
オープンド 3926-0.481,4501,444-7462.66261,700242,950200,58345,0010.008.80-6.17183消費者サービス-17.49-19.78-20.31-8.61-6.111,4861,5361,5711,6771,7931,4781,5261,5821,6581,749
日東紡績 3110-0.431,8501,858-8291.25133,600102,580125,38067,9407.640.68243.252,729素材産業-2.31-13.90-8.16-8.97-0.431,8711,9182,0132,0002,1751,8701,9161,9752,0372,191
ATLAS 9563-0.411,2031,208-5602.7737,40088,51086,5308,7400.003.570.0029テクノロジーサービス-29.77-46.69-44.20-24.17-8.141,2211,3721,5381,74601,2351,3581,5321,7210
NEXT  2246-0.37808802-300.755700000.000.000.0000-10.89-10.89-10.89-10.89-10.890000000000
明電舎 6508-0.331,7921,808-6291.68177,500155,920124,83382,30015.320.80118.019,923製造加工-3.16-6.47-5.59-4.190.611,8151,8311,8901,8931,9581,8151,8321,8661,9011,973
コムチュア 3844-0.311,9271,947-6402.51106,10078,56076,72762,25524.464.4979.591,315テクノロジーサービス-18.23-18.81-21.40-8.07-2.261,9792,0222,0982,2592,3771,9742,0192,1012,2122,363
中日本鋳工 6439-0.21468466-160.652,7002,6001,9571,0680.000.29-37.40147製造加工-5.09-13.70-8.45-4.12-2.10471476486513523470476487503519
技研製作所 6289-0.192,0992,106-4571.74385,100232,920185,00758,02921.331.4298.72690製造加工-27.43-33.56-26.62-22.490.192,1282,3252,5892,7542,9982,1262,2892,5142,7092,964
燦キャピタ 21340.0011110120.001,201,700445,550388,2501,5210.001.38-7.7928金融-21.43-47.62-21.43-15.38-15.3812121314181112131417
レッド・プ 33500.003231016.67143,30050,67075,3703,5551.812.8717.1021消費者サービス-34.04-36.73-6.060.000.0031313238443131333742
フライトホ 37530.003793800112.4121,40043,25024,6233,59328.826.7313.19108電子テクノロジー-25.20-45.01-23.85-16.11-5.47388409428461493388407430455473
オウケイウ 38080.006362044.9224,10051,030109,0808320.001.45-476.1296テクノロジーサービス-31.11-38.00-26.19-32.61-10.146369808310563697786114
アステリア 38530.006106170221.48127,700293,250252,72010,3563.741.24164.77132テクノロジーサービス-16.40-24.29-20.59-22.78-5.08628690719740789630677711740779
ピクセラ 67310.00330150.001,530,6007,351,8103,613,4871,1310.000.54-7.07120電子テクノロジー-57.14-70.00-50.00-25.000.003345833458
RVH 67860.005757021.7553,40069,31045,0831,4430.000.72-7.20152テクノロジーサービス-19.72-26.92-16.18-10.94-9.5258626468735861646770
音通 76470.002526014.00132,191,600100,931,85067,647,6135,28247.741.840.54121小売業-7.140.000.000.004.0026262626262626262626
サマンサタ 78290.008887021.1511,700118,36072,2805,7290.0058.46-30.310非耐久消費財-11.22-15.53-11.22-2.25-3.338889939610288899295101
ランド 89180.00990111.1116,423,40016,912,50012,650,68012,90322.221.760.890金融0.00-10.00-10.00-10.000.009910101099101010
アジア開発 93180.0011000.0010,443,2001,530,52010,626,9831,5610.000.64-1.6232金融-66.67-75.00-50.00-66.670.001123411223
エアークロ 95570.004054050165.1339,50018,96024,0173,5580.0010.170.0069テクノロジーサービス-26.36-35.10-25.69-21.36-13.8342645247550104244504735150
文教堂グル 99780.004140012.5085,500133,430109,6201,71519.021.462.59165小売業-6.98-6.98-11.110.000.0040414142434040414244
イーレック 95170.121,7021,7192482.25242,700330,350336,887101,71713.261.82129.83214公益事業-20.16-31.32-27.92-5.39-4.231,7541,7941,8552,0812,3421,7491,7931,8892,0372,160
インターア 77250.231,3021,3123432.65223,900237,900187,49714,40113.101.53100.18126電子テクノロジー-13.68-7.48-13.80-11.59-7.741,3461,4201,4581,4861,5801,3411,4031,4461,4891,597
ORCHE 65330.271,4921,5034471.7525,70037,45030,66314,71217.602.7787.12756商業サービス-15.42-38.83-27.39-9.57-6.821,5331,6341,7251,8342,1941,5341,6181,7191,8672,117
ゴルフダイ 33190.338989053231.23139,100126,990112,48016,48355.8110.3016.211,260小売業-38.89-38.89-39.26-2.69-3.729149479521,2101,4309149381,0081,1411,257
PROPE 55270.351,7311,7376992.3310,40057,59032,0877,3900.001.340.00340金融-40.14-56.36-42.67-21.05-10.601,7882,0952,254001,7922,0172,27500
TREホー 92470.421,1781,1885351.36301,800502,570336,11761,05610.860.97109.352,103テクノロジーサービス-16.04-23.50-20.80-15.86-4.121,1951,2701,3931,4171,5141,2001,2641,3471,4171,505
ウェルプレ 95650.452,2392,249101373.2919,30038,07070,2406,3310.0022.150.0062消費者サービス-34.43-63.73-51.32-21.20-9.682,3132,5473,1763,71002,3202,5873,0643,7290
グランディ 32610.59341343241.784,7002,7002,0831,21518.280.6218.7798金融-10.21-14.25-4.991.481.78343343345361373343343348357369
コスモ・バ 33860.64942947660.748,8005,5906,9505,45010.620.6889.16146流通サービス-6.88-6.52-5.68-0.730.219469479649871,0109469499639801,005
夢展望 31850.66153153130.6629,20031,81033,2502,1960.000.00-4.80177小売業-13.56-19.90-15.47-15.93-2.55154161174177192154161170178191
オンデック 73600.661,0511,0697382.791,4003,7402,4003,04193.392.4111.4550金融-20.28-18.02-23.70-11.43-3.691,0881,1701,2131,2801,3051,0881,1541,2071,2511,353
メディカル 33530.682,3602,37616262.151,5008005278,86411.750.74202.200小売業-12.13-10.34-10.81-2.981.582,3642,3892,4942,5932,5802,3662,3952,4752,5422,656
ペルセウス 48820.69287290262.1185,30092,52076,7573,3870.001.08-65.2621ヘルステクノロジー-8.52-21.20-13.17-3.33-3.01291296304313350291295303316347
グラッドキ 95610.705715784272.4521,20046,45075,2334,8170.003.570.0098テクノロジーサービス-28.29-46.28-32.40-20.71-7.2258866171680405916457148040
THE W 38230.92109110131.8369,200176,030123,3273,7800.003.48-13.7633テクノロジーサービス-21.43-23.08-20.29-6.78-1.79111115122131138111115121128137
トゥエンテ 70741.062842873111.414,60024,59024,7531,2930.003.91-354.17229テクノロジーサービス-15.59-27.34-17.77-4.33-2.05286303311325387288299310335414
GFA 87831.148889153.45278,200529,3601,166,2074,6080.005.18-69.5850金融-22.61-21.93-21.24-25.83-3.2690961161161229098109114118
三和油化工 41251.392,9202,98641922.649,70013,35013,69013,2358.651.32345.11400工業サービス-31.59-44.81-30.88-9.92-4.143,0253,1463,4203,9894,8853,0253,1503,4393,8884,216
恵和 42511.421,3311,35519321.88135,300116,570143,21725,7285.371.38252.47436素材産業-11.67-23.12-15.15-9.30-2.521,3691,4201,4921,5431,6881,3661,4131,4741,5531,691
FUSIC 52561.613,7053,780606375.6227,60055,060000.000.000.000テクノロジーサービス89.0089.0089.0089.00-16.003,8954,7700003,9454,770000
ミンカブ・ 44361.771,6311,66329612.45118,600226,780183,67324,47197.403.3817.33184テクノロジーサービス-36.21-18.92-31.22-19.86-7.411,6821,7821,9622,1542,2001,6861,7881,9372,0622,210
メディアリ 66591.925253133.92293,800375,810824,3601,2300.000.37-38.1877電子テクノロジー-36.14-49.04-39.08-11.67-5.36535866748554586473101
セルソース 48802.002,5412,607511123.97195,700138,760137,17347,78546.4612.8757.72109ヘルステクノロジー-32.81-38.66-29.35-20.03-3.372,6462,8233,2023,5884,0532,6402,8273,1303,4613,780
アイビス 93432.571,5971,679422137.6493,800130,25005,9760.0013.580.00221テクノロジーサービス-20.84-20.84-20.84-42.79-14.341,7082,0310001,7252,053000
CAICA 23156.125052328.161,781,400917,390761,3636,0240.001.21-64.41459テクノロジーサービス-38.10-53.57-37.35-10.34-5.4553566174985256627494
テクノロジ 52487.731,4501,5601121089.8647,70031,85082,21000.000.000.000テクノロジーサービス-57.26-57.26-57.26-15.680.191,4871,6392,025001,5161,6562,04500
タイトルとURLをコピーしました