52週安値更新 2023.05.15

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
イーレック 9517-22.591,3711,371-4007129.18151,400275,060303,990104,9168.851.31155.210公益事業-36.32-44.54-31.07-24.13-21.791,7031,7611,8132,0172,3151,6411,7441,8381,9852,122
NEXTO 7094-22.192,4552,455-70016328.5137,00077,50099,36330,94738.336.6765.110商業サービス-43.82-49.12-40.70-20.03-18.713,0083,0423,2453,7643,8842,8993,0283,2653,5453,677
恵和 4251-22.141,0551,055-3004828.4490,200129,930130,75326,1115.511.07191.54436素材産業-31.23-38.66-32.07-25.55-24.101,2961,3661,4521,5091,6741,2591,3561,4291,5161,660
アクシスコ 9344-21.512,5752,390-65531229.85660,800162,140484,58700.000.000.000商業サービス-21.12-21.12-21.12-44.61-17.592,8273,1520002,7623,055000
テイクアン 4331-20.061,1051,092-2745828.141,952,100359,330221,63317,7195.791.11304.750消費者サービス-22.22-25.87-24.64-17.71-20.981,3081,3461,3511,3611,4601,2731,3331,3481,3741,386
坪田ラボ 4890-18.63655655-1502822.90123,100108,940165,30720,298197.468.503.410商業サービス-25.99-25.06-21.08-18.94-18.53782795830849925758794820855909
コーチ・エ 9339-17.471,3501,351-2867322.9955,6009,25011,83700.000.000.000商業サービス-26.93-45.96-30.90-18.86-20.531,6001,6821,728001,5591,6561,73300
ユナイトア 4486-15.95975996-1893722.6770,60010,7305,7874,66516.582.4362.58209商業サービス-18.36-25.00-19.09-12.25-10.351,1281,1311,1211,1791,2351,1041,1251,1391,1711,210
アライドア 6081-15.08563563-1002417.7621,400169,590178,6039,40813.502.5342.01217商業サービス-54.15-54.67-41.54-20.59-16.226476697149511,009633669750862917
リバーエレ 6666-15.06564564-1002217.7335,30041,85051,4775,7305.441.01103.590電子テクノロジー-21.23-37.33-23.68-20.68-18.97658697708724882641685709752835
エヌ・シー 7057-14.40952892-1503020.3253,5006,5703,9933,35310.301.3386.80115耐久消費財-31.38-28.75-28.64-12.55-14.641,0181,0351,0581,1591,2119951,0331,0711,1261,172
トレックス 6616-13.472,0101,940-3027417.26263,500100,00086,94024,5279.620.87201.570電子テクノロジー-23.32-35.66-29.76-18.45-15.472,2092,2792,3582,4992,6682,1612,2672,3622,4732,569
内外テック 3374-13.242,1062,070-3165716.28128,50024,71018,1078,3344.410.67469.420流通サービス-11.80-28.37-19.46-17.73-14.432,3382,4282,5412,5442,5702,2922,4102,4902,5362,590
オウケイウ 3808-12.706355-8316.36237,00047,98080,0738460.001.29-476.1296テクノロジーサービス-38.89-45.00-30.38-20.29-12.706265768010261657382109
グッドスピ 7676-11.741,0721,105-1475521.55138,90030,75035,1904,73416.201.4768.91704小売業-50.89-47.88-45.13-12.58-15.071,2531,2911,3831,7181,7861,2251,2931,4151,5771,700
ジャパンマ 6055-11.691,7711,829-2427121.751,432,600357,210295,853212,52823.754.3177.000素材産業-13.03-24.48-22.24-13.48-10.912,0202,0582,1852,2392,1421,9852,0652,1502,1832,123
イノベーシ 3970-11.331,3421,323-1693913.0347,20012,75010,9873,7357.881.05169.84147テクノロジーサービス-24.10-30.00-17.05-13.81-11.921,4641,5131,5461,6591,9751,4401,5001,5601,6771,891
ヨコオ 6800-11.241,8001,793-2275313.61287,60079,87062,14347,08913.280.89135.000耐久消費財-16.99-27.99-12.75-10.62-11.241,9921,9972,0002,0752,1131,9511,9932,0172,0622,135
サンコール 5985-10.05528519-581211.61501,900142,72095,92317,31628.080.4118.550製造加工-18.78-17.88-10.98-10.67-10.05567575591612643559574589606612
乾汽船 9308-9.801,5121,472-1604211.40950,600398,660324,51740,8283.741.08393.730交通・輸送-24.82-17.99-25.24-18.22-11.861,6091,7131,8661,9251,9031,5901,6961,8041,8651,891
ジェノバ 5570-9.581,1501,048-11124511.87258,400313,350000.000.000.000テクノロジーサービス122.98122.98122.98122.98-17.351,22900001,1900000
北弘電社 1734-9.401,2001,224-1273513.057,9001,5801,0578520.003.71-2,382.68227工業サービス-5.34-2.24-10.00-11.82-12.881,3461,3891,4981,4341,4191,3241,3951,4421,4461,543
サイトリ細 3750-9.259211,030-1057124.0439,80011,3407,84010,1340.002.48-96.5163金融-15.44-15.50-7.95-5.24-7.871,0721,1231,1311,1511,2051,0731,1091,1291,1501,178
エキサイト 5571-9.231,2501,151-11712815.27183,40074,37006,0820.002.730.000テクノロジーサービス-32.29-32.29-32.29-32.29-14.101,28400001,2570000
シノプス 4428-9.01936869-862310.4031,40013,8007,9205,94135.203.4824.8896テクノロジーサービス-23.64-30.54-24.43-14.80-13.369699939951,0701,1609489851,0111,0601,126
第一稀元素 4082-8.78901904-871810.85435,200107,15087,76724,0735.460.62165.440素材産業-11.89-25.90-12.66-10.50-10.149849991,0021,0251,1449699941,0081,0421,093
名南M&A 7076-7.94990939-812910.2715,5003,3301,7003,21118.462.0550.8553金融-16.90-17.27-11.50-13.06-9.011,0071,0581,0771,1141,1339991,0451,0771,1031,130
ブイキュー 3681-7.74490477-40148.61740,800261,260267,79012,5480.001.96-7.58360テクノロジーサービス-33.75-47.29-32.34-8.09-8.27513515528617836506516546624770
アイ・パー 7345-7.66450434-361320.5171,5009,2406,5501,5120.001.67-31.8138金融-9.39-13.37-8.44-7.86-5.45460465475477502456464471482530
パルマ 3461-7.01320305-231015.0951,30015,2808,8632,21536.180.948.5132商業サービス5.90-4.98-1.61-3.17-7.01327325318313361322324320325352
ソーシャル 3929-6.98249240-18612.6696,10019,77010,3971,5410.001.36-40.47175商業サービス-6.98-18.09-12.41-7.69-7.34255259265268288252258263272303
オリンパス 7733-6.772,2402,273-1657011.8318,953,0007,555,1405,402,2603,053,66920.104.45113.240ヘルステクノロジー-3.11-16.98-5.33-7.11-7.222,3962,4192,3742,3872,6482,3722,4012,3992,4472,518
ファインズ 5125-6.271,1031,062-71609.76526,300168,66097,9535,0870.005.830.00259テクノロジーサービス-15.24-25.79-10.76-17.74-20.391,2311,2811,3331,33601,1911,2721,3141,3840
大真空 6962-6.09613648-421612.56866,400275,960207,30024,3006.520.5899.410電子テクノロジー-6.09-24.39-13.94-7.82-7.03684691712719817677691708739805
玉井商船 9127-6.071,3801,315-85389.3859,00023,63015,3772,7032.180.44603.7455交通・輸送-19.82-16.93-12.27-11.27-7.391,4071,4501,4891,5331,5691,3881,4371,4751,5101,546
京阪神ビル 8818-5.551,1781,141-67266.24297,300217,900134,91756,98710.610.81108.0051金融-9.30-14.21-7.16-7.61-7.691,1991,2261,2121,2451,2631,1911,2171,2231,2381,267
アソインタ 9340-5.29669644-36236.5872,40032,44026,04700.000.000.000ヘルスサービス-15.37-35.66-10.06-7.87-7.346766916950067168770300
RIDGE 5572-5.022,9852,836-15007.65164,700749,640011,3290.007.610.0037テクノロジーサービス-36.20-36.20-36.20-36.20-7.323,12200003,0890000
RVH 6786-4.925958-327.0294,70051,19049,8871,5450.000.73-7.20152テクノロジーサービス-18.31-20.55-12.12-7.940.0060606266726060626669
システム情 3677-4.59775748-36124.95143,60066,48042,17318,32415.763.1947.47947テクノロジーサービス-13.92-15.58-8.67-7.54-4.47776789797815887772786798823862
レオス・キ 7330-3.901,2401,182-4804.91363,300473,860015,2200.002.920.000その他-31.68-31.68-31.68-31.68-17.971,30000001,2860000
ジェネレー 3195-3.87284273-1165.5655,30020,34015,7232,3057.931.1234.43281小売業-12.22-31.75-13.06-9.30-5.86287296304312370284294304321349
ペルセウス 4882-3.79285279-1175.45191,20092,98077,8103,4100.001.04-65.2621ヘルステクノロジー-11.99-19.83-12.81-6.69-2.11289291297308343287291298311342
THE W 3823-3.70106104-434.85386,200100,520121,4573,7460.003.29-13.7633テクノロジーサービス-25.71-25.71-22.96-12.61-5.45109112118127137108112117125134
JCRファ 4552-3.601,1941,150-43535.831,242,500500,700412,497147,63538.052.7530.290ヘルステクノロジー-31.38-42.01-29.01-23.18-20.851,3351,4341,4641,5381,8431,2901,4061,4691,5731,774
日本エコシ 9249-3.471,6401,612-58204.4411,9002,3202,2174,5015.901.16277.79213製造加工-1.71-1.23-2.95-3.36-2.891,6601,6701,6901,6751,6701,6511,6701,6781,6771,677
アイドママ 9466-3.10279281-957.4140,30015,65011,2673,7930.001.28-10.120商業サービス2.180.36-0.71-1.75-1.75287286287282284286286285285288
アズジェン 4288-2.90612602-1895.621,8002,2801,5502,3660.001.70-12.9095テクノロジーサービス-4.14-9.88-3.68-0.820.33613606614628650610609615628663
BBDイニ 5259-2.90823805-24204.943,6001,530000.000.000.000商業サービス-9.85-9.85-9.85-3.71-3.82822843000822838000
メディカル 3353-2.892,3012,281-68303.071,0005405208,82311.280.71202.200小売業-15.64-15.52-13.92-2.52-2.692,3222,3512,4532,5652,5662,3182,3582,4382,5132,633
エスポア 3260-2.71675681-19236.673,7006009101,1680.000.00-1,524.360金融-18.15-17.05-19.31-7.72-2.71689719787804839689718762793814
明治海運 9115-2.56581570-15185.22322,500220,620197,72719,6023.000.55190.000交通・輸送-16.18-21.60-10.24-10.80-8.21598623636652721594617632659704
ベネッセホ 9783-2.321,9201,933-46234.27684,200332,210296,920190,86549.601.2538.9816,515消費者サービス-3.30-2.23-0.720.21-1.071,9641,9411,9561,9622,0561,9561,9481,9521,9762,038
メディカル 3902-2.31780761-18243.03408,000287,320189,14330,37934.918.2721.80257テクノロジーサービス-15.82-28.94-19.98-14.30-7.988208418708991,004802834866905979
アイフリー 3845-2.31130127-323.1762,00015,19015,8232,31912.593.1110.10562テクノロジーサービス-5.22-9.29-4.51-2.31-3.05129130130133137129130131133136
東邦亜鉛 5707-1.981,8471,780-36374.76681,100270,660319,88324,65830.440.4858.480非エネルギー鉱物-12.83-16.55-13.09-5.42-6.221,8431,8631,9742,0412,1381,8281,8721,9452,0222,122
日東紡績 3110-1.981,8691,834-37304.85234,500106,000119,14768,12225.690.6471.390素材産業-3.58-12.33-12.37-3.37-3.471,8731,8831,9761,9842,1601,8651,8941,9472,0112,164
日本システ 5530-1.921,5001,481-29344.438,9002,950000.000.000.000製造加工-12.88-12.88-12.88-12.88-1.271,50300001,4990000
INEST 7111-1.855453-121.8997,900158,930114,0974,9100.001.980.00379商業サービス-10.17-11.67-14.52-8.62-1.85545557580545556580
GRCS 9250-1.832,4322,416-45736.7211,4004,0204,3233,1500.006.95-239.60175テクノロジーサービス-14.57-20.00-10.35-15.29-5.662,5152,6062,7402,7562,9102,4932,6002,6902,7753,089
マーキュリ 5025-1.81560544-10224.2813,3008,7007,5171,46516.462.0334.240テクノロジーサービス-28.89-39.82-29.17-24.86-5.23561624696735892560615678744859
T.S.I 7362-1.731,4991,473-26271.971,2001,3501,3832,29014.292.07103.10389ヘルスサービス-30.52-32.31-20.25-5.58-0.671,5031,5231,5851,8161,9921,4941,5231,6141,7541,895
ウェルプレ 9565-1.722,1942,171-381104.3419,70018,12034,7805,9920.0021.380.0062消費者サービス-36.71-64.98-40.03-17.80-6.062,2652,3722,9133,39802,2382,3942,8223,4880
ビジネスコ 9562-1.721,4411,431-25262.547,8004,5404,1871,6070.003.730.0041商業サービス-9.72-33.84-4.54-7.32-1.651,4561,4821,5111,57801,4521,4771,5271,6680
NEXT  1357-1.69291290-562.0857,966,61557,224,71155,157,45300.000.000.000その他-27.14-15.70-15.70-8.52-3.65297307326345353296307322336354
地域新聞社 2164-1.69348348-6122.0212,2009,30039,7607330.004.09-33.03163消費者サービス-11.00-13.43-15.33-15.74-1.14353367391397413353365382394412
ぷらっとホ 6836-1.61560551-9103.135,6002,6501,9278490.001.59-65.3737電子テクノロジー-6.13-13.09-5.81-4.17-5.81563575581588639561573581599648
IFREE 1366-1.56760755-12151.72679,336956,856834,90300.000.000.000その他-27.19-15.74-15.74-8.48-3.82772800848899920770800839876922
パワーソリ 4450-1.552,2022,230-35352.953,5001,2001,0003,19610.321.37229.41262商業サービス-8.68-8.49-12.55-2.83-3.462,2642,2802,2962,3882,4822,2592,2792,3142,3672,410
NSユナイ 9110-1.543,5453,525-551192.87454,100402,130242,10384,3683.010.601,171.290交通・輸送-8.32-6.37-11.88-22.27-2.083,5864,0594,2664,0934,1493,5953,9194,1004,1104,051
TOPIX 1356-1.49736731-11141.70507,910490,215441,90300.000.000.000その他-24.77-18.64-14.47-9.12-3.69744776819862903745774810847899
IFREE 1368-1.491,0671,061-16201.7036,27342,05440,12500.000.000.000その他-24.81-18.51-14.37-9.08-3.811,0801,1251,1871,2491,3081,0801,1231,1751,2281,304
日経平均ベ 1360-1.47712709-11141.5812,382,54011,070,80311,002,70600.000.000.000その他-27.70-15.62-15.85-8.50-3.72724751796844863723751787822865
ブロードバ 3776-1.45137136-231.47182,400188,420156,3638,4520.001.01-18.81247テクノロジーサービス-15.53-21.84-10.53-8.11-4.23139143145153164139142146152162
NEXT  1472-1.43566550-8192.913,0532,1091,97800.000.000.000その他-23.08-18.52-15.90-10.57-4.84557581613644677557579606634673
楽天ETF 1459-1.351,1711,167-16231.556,311,3817,251,8867,588,93400.000.000.000その他-27.06-15.43-15.50-8.47-3.711,1921,2351,3091,3881,4181,1901,2361,2951,3511,422
システムソ 7527-1.277978-123.95430,800138,550179,5706,69951.981.131.50175テクノロジーサービス-16.13-23.53-11.36-2.50-2.5080808286947980828693
IFREE 1466-1.221,3721,373-17271.761,4021,8441,75200.000.000.000その他-24.27-17.78-13.81-9.13-4.921,3931,4491,5291,6071,6901,3941,4471,5131,5821,682
ZUU 4387-1.22901890-11263.928,3006,3605,4674,2790.003.55-8.26126商業サービス-8.90-12.83-12.23-7.48-2.529049569981,0141,0259049459841,0091,069
IFREE 1465-1.184,1804,180-50551.201224700.000.000.000その他-13.01-9.52-8.33-5.00-2.794,2314,3724,5334,6424,7864,2334,3564,4824,5974,760
JPX日経 1469-1.171,3651,352-16261.334,5203,1412,59500.000.000.000その他-23.55-18.53-13.83-9.96-4.221,3711,4281,5061,5811,6621,3721,4251,4901,5571,656
きもと 7908-1.09183182-231.66223,200228,110167,5538,6760.000.47-12.380素材産業-15.35-22.55-7.14-8.08-3.70185191197205224185190196205214
すららネッ 3998-1.05669657-7212.7622,30044,39026,6034,44415.252.1743.0890商業サービス-14.45-26.92-23.43-10.73-7.07679711733784865676706736780903
進学会ホー 9760-1.01297295-321.0212,80020,11016,5505,5870.000.45-91.130商業サービス-2.96-3.91-2.96-0.67-0.67297296302301307296297300302311
窪田製薬ホ 4596-0.95106104-133.92268,800237,960282,4875,8340.001.44-41.717ヘルステクノロジー-10.34-18.75-11.86-9.57-1.89106109112116138106108112118132
第一商品 8746-0.93107106-155.881,015,400709,240518,4273,0110.000.60-64.0248金融-13.82-23.19-19.70-17.83-6.19109119127128137109117123129135
ATLAS 9563-0.851,1521,163-10523.81110,50072,25078,5108,3280.003.440.0029テクノロジーサービス-32.38-41.32-43.02-18.39-5.141,1981,2621,4431,67801,1891,2681,4341,6370
TOPIX 1569-0.851,8201,811-16160.864,8909,97613,92500.000.000.000その他-13.33-9.77-7.53-4.78-1.981,8291,8671,9171,9652,0091,8291,8651,9071,9482,002
GMOペパ 3633-0.831,7071,680-14321.6112,60030,49016,6038,96423.263.3072.23372テクノロジーサービス-11.30-22.51-7.84-7.39-7.741,7051,7811,8221,8501,9011,7091,7691,8101,8511,966
IFREE 1457-0.804,3504,325-35390.812,6086,0992,45100.000.000.000その他-13.15-9.80-7.59-4.84-2.154,3684,4604,5804,6964,8004,3684,4554,5564,6544,783
IFREE 1456-0.803,7403,730-30340.9424,40928,00830,22800.000.000.000その他-14.55-7.79-8.01-4.36-1.843,7713,8383,9494,0634,1013,7683,8383,9284,0084,099
日経平均ベ 1580-0.802,3142,308-19210.8234,07094,88571,14300.000.000.000その他-14.52-7.96-8.07-4.33-1.852,3332,3752,4442,5152,5382,3312,3752,4312,4812,538
NEXT  2037-0.773,8853,865-30411.1711338883300.000.000.000その他-11.86-9.70-10.01-1.15-0.643,8733,9124,0314,1664,2873,8773,9204,0134,1214,279
ホクシン 7897-0.74135135-122.26158,200150,910150,5533,85611.510.6611.720非エネルギー鉱物-9.40-6.90-11.18-2.17-1.46136137142146148136137141144148
FIG 4392-0.70285285-251.41144,000137,130107,8638,43313.510.8821.34710電子テクノロジー-27.30-28.93-8.65-3.72-2.73289290295330358288291301320333
NEXT  1571-0.68871870-690.812,364,5612,694,4042,147,13900.000.000.000その他-14.45-7.84-8.03-4.29-1.81879895921947956879895916934955
IFREE 2248-0.6134,51034,460-21000.614820000.000.000.0000-0.46-0.46-0.46-0.46-0.460000000000
はてな 3930-0.50802798-4100.5010,2004,8605,2732,42514.230.9757.01170テクノロジーサービス-13.73-26.86-10.24-3.97-1.978068178378751,027805816840891979
デ・ウエス 4576-0.50200200-162.03163,40099,460248,7206,3430.003.32-14.4020ヘルステクノロジー-23.66-38.84-21.57-9.09-0.50202209215235248201206217230238
ユニチカ 3103-0.47211210-143.43725,300346,740283,89312,1710.000.00-1.810素材産業-13.93-15.32-7.08-1.41-1.87212214217228242212214218227241
タイトルとURLをコピーしました