52週安値更新 2023.05.19

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
ピクセラ 6731-33.3332-1150.001,435,2002,114,8903,710,5671,1310.000.36-6.26120電子テクノロジー-71.43-77.78-60.00-33.33-33.333335733357
ベクター 2656-7.88202187-1689.73238,00052,09050,3333,2290.003.74-21.8124テクノロジーサービス-30.74-37.67-17.98-18.70-15.00207217226254273203215228245262
アクシスコ 9344-4.152,3002,216-962656.0290,900175,070263,43700.000.000.000商業サービス-26.86-26.86-26.86-39.12-23.032,3032,8160002,3632,798000
IFREE 2870-4.0240,65040,790-1,7107874.607,1317,0878,71000.000.000.000その他-39.85-31.17-20.80-11.23-6.7442,87044,92647,35052,633042,50744,50947,21651,8260
アライドア 6081-3.94426415-17294.10769,400556,590311,9036,2459.951.8642.01217商業サービス-66.21-67.73-52.52-40.29-38.154626176849161,004470592704829898
コーチ・エ 9339-3.821,2821,233-49703.9717,60015,78013,31300.000.000.000商業サービス-33.32-50.68-38.20-30.96-26.391,2911,5971,677001,3221,5301,66600
AMAZI 4424-3.82514504-20144.1721,1008,1504,0673,50432.001.6316.0431テクノロジーサービス-10.48-28.41-21.00-11.27-12.35532556568581669527551568595656
国際のET 1552-3.64953954-36263.993,337,2582,475,6232,335,44600.000.000.000その他-35.41-48.63-23.50-9.06-4.709921,0331,1501,2251,6139871,0361,1241,2731,548
アルファシ 4719-3.293,6153,525-1201213.99108,10032,17015,48050,82316.951.24207.900テクノロジーサービス-14.13-17.74-17.83-12.86-18.503,6674,0364,0534,0664,2263,7033,9604,0364,0854,122
BBDイニ 5259-3.07747727-23214.909,9003,1702,55700.000.000.000商業サービス-18.59-18.59-18.59-13.56-13.14762823000760809000
HYUGA 7133-3.052,0321,937-61875.0119,80015,9109,65014,41738.119.3353.940ヘルスサービス-16.33-36.70-24.78-14.33-8.982,0362,1342,2692,4102,8452,0202,1352,2612,4322,617
三ツ知 3439-2.761,0501,021-29223.966004304175,3160.000.57-25.99502製造加工-7.10-5.90-4.13-5.02-4.401,0521,0681,0741,0791,0761,0461,0651,0731,0751,083
富士山マガ 3138-2.56734722-19152.772,5001,1407102,3519.801.1076.7284テクノロジーサービス-7.55-2.04-6.84-7.79-7.44740770782783786742765776780787
北弘電社 1734-2.531,1931,194-31362.682,8003,3601,5737790.000.00-4,568.110工業サービス-7.66-6.43-16.21-14.71-11.621,2171,3461,4771,4301,4101,2341,3361,4081,4291,530
IFREE 2249-2.3031,80031,850-75002.6411,7970000.000.000.0000-3.69-3.69-3.69-3.69-3.6932,746000032,5990000
リビングプ 7091-2.261,049996-237315.64140,50030,82011,9405,10749.303.0120.630ヘルスサービス-38.75-46.07-38.75-31.83-32.241,1861,3641,4461,5541,7031,1431,3321,4351,5331,636
ジィ・シィ 4073-2.20483488-11163.318,1002,3902,7271,2590.001.07-189.53113商業サービス-31.17-50.86-20.52-12.39-8.10504533563626776503530568635754
IFREE 2842-2.0226,18026,215-5402342.2719,05613,14610,96000.000.000.000その他-22.12-16.22-10.83-5.77-3.3926,86827,49728,20329,63030,37226,75427,36628,14329,05829,606
メディアリ 6659-1.965250-134.00241,000255,810316,7901,3120.000.68-21.480電子テクノロジー-39.76-45.05-31.51-13.79-7.4152536069815254606995
IFREE 1465-1.914,0904,100-80572.2047224500.000.000.000その他-14.67-11.26-8.69-6.39-2.964,2054,3504,5224,6374,7814,1894,3314,4674,5884,754
ペッパーフ 3053-1.89159156-352.56699,800565,280387,8407,0390.004.77-54.79343消費者サービス-15.22-28.44-3.70-4.88-8.24162165167169207161165167178212
NEXT  1357-1.84267267-572.6498,402,68961,905,49256,027,73500.000.000.000その他-32.91-22.38-23.50-14.15-11.30279300320342351278297315332351
NEXT  2246-1.81802797-1501.892600000.000.000.0000-11.41-11.41-11.41-11.41-1.8980600008050000
SHARI 4178-1.79839825-15183.1921,0007,8505,4603,2430.002.18-5.58335テクノロジーサービス-19.90-34.52-16.92-8.33-4.848598759039631,3168498729121,0171,276
アズジェン 4288-1.77571556-10122.703,9002,8502,0132,1560.001.57-12.9095テクノロジーサービス-11.46-17.01-13.66-7.64-9.15570597610624648571594607623659
日本精蝋 5010-1.68119117-221.7148,70031,02019,7902,3500.000.43-217.02295素材産業-8.59-22.52-5.65-5.65-6.40120123123125145119122124129141
IFREE 1366-1.56694695-11162.321,419,660886,777854,24400.000.000.000その他-32.98-22.43-23.54-14.30-11.24726779834891915723773821864914
楽天ETF 1459-1.471,0711,075-16252.3511,102,5597,847,1187,788,90000.000.000.000その他-32.81-22.16-23.38-14.21-11.081,1221,2041,2881,3751,4101,1171,1931,2681,3331,409
日経平均ベ 1360-1.42651654-9152.2526,188,41014,389,78112,702,00000.000.000.000その他-33.28-22.18-23.36-14.08-11.11682732783836858679725771811858
住友化学 4005-1.39432426-671.8810,259,40010,481,7907,718,080698,31399.730.594.270素材産業-10.13-12.53-8.39-6.99-5.75436451451463490434447453464483
上場インデ 2240-1.389,3139,300-130681.4014021732800.000.000.000その他-7.28-7.28-7.28-1.29-1.899,4459,4700009,4159,494000
名工建設 1869-1.331,1251,110-15102.745,0001,9801,75028,3996.020.44184.480工業サービス-5.53-5.21-4.31-2.63-3.481,1261,1421,1481,1611,1751,1251,1391,1471,1571,167
大光銀行 8537-1.201,0811,067-13171.6043,50023,71024,22310,2487.990.14135.370金融-14.91-7.86-14.50-4.90-3.001,0841,0971,1231,1821,2161,0811,0971,1251,1601,205
ZUU 4387-1.20837824-10313.9810,7008,6806,7974,11843.522.9118.960商業サービス-15.66-19.53-19.77-25.77-9.258519239761,0081,0218509109629971,060
IFREE 2238-1.189,2699,270-111651.3413,0896,1304,40000.000.000.000その他-4.28-4.28-3.44-1.33-1.769,3999,4289,591009,3729,4339,52600
アマナ 2402-1.16347342-4133.2355,70032,89018,3702,0330.006.66-53.68923商業サービス-38.93-41.34-37.93-32.68-28.60398463504531555386452492519543
システム・ 2480-1.131,4101,394-16171.371,3003,1902,3104,97113.321.55104.680テクノロジーサービス-4.32-9.95-6.25-2.79-1.831,4031,4261,4511,4711,5671,4061,4241,4461,4801,530
住友ファー 4506-1.13707699-8211.431,835,1002,019,1601,344,897281,2840.000.68-187.550ヘルステクノロジー-30.17-34.67-18.25-15.68-11.52733800812856952727783816861952
太洋工業 6663-1.11359355-462.8518,8009,9608,6132,188494.770.800.72234電子テクノロジー-12.13-7.31-8.27-5.08-4.83365373377384391363371376381390
IFREE 1456-0.973,5753,575-35381.268,46945,07833,16000.000.000.000その他-18.10-11.62-12.59-7.50-5.803,6573,7883,9174,0434,0903,6473,7713,8853,9804,081
日経平均ベ 1580-0.872,2122,215-20231.20356,600208,694115,89600.000.000.000その他-17.95-11.65-12.42-7.32-5.642,2642,3452,4252,5032,5312,2582,3342,4042,4632,526
IFREE 1466-0.841,3001,303-11281.551,6891,6821,91100.000.000.000その他-28.13-21.27-18.61-11.48-7.781,3371,4161,5091,5921,6801,3351,4071,4861,5631,668
インヴァス 7338-0.80748740-661.2214,3007,3604,1304,38421.930.3733.860金融-3.27-7.04-4.52-3.39-1.33746756764768795745753761771788
ライク 2462-0.771,8241,807-14261.72149,40090,26087,54335,02213.262.47136.405,505商業サービス-13.17-9.38-5.44-7.10-2.801,8281,8711,9151,9732,0421,8251,8651,9091,9531,991
ブロードバ 3776-0.76130131-132.31219,600234,370172,0808,2680.000.98-18.81247テクノロジーサービス-18.63-23.84-10.88-10.88-6.43134140143151163134139144150161
ホクシン 7897-0.76132131-121.5383,300117,200148,6603,74311.170.6411.720非エネルギー鉱物-12.08-12.08-10.88-6.43-4.38132136141145147132135139143147
NEXT  1571-0.71834836-691.202,169,4472,303,8982,191,89200.000.000.000その他-17.80-11.44-12.18-7.21-5.43853883913943953851880906928951
JPX日経 1469-0.701,2901,278-9261.572,8403,9592,96400.000.000.000その他-27.74-23.01-19.22-12.38-6.751,3131,3941,4861,5671,6521,3101,3841,4621,5381,642
ダイトーケ 4366-0.60496496-3191.4166,80083,21039,5205,4115.780.3585.880素材産業-7.81-12.37-15.36-21.14-5.52507581637606594510568604610635
GEOLO 4018-0.59835845-5194.292,1009108001,37019.012.4146.6736通信-28.87-45.48-18.36-9.14-9.248849209221,0531,3798779129561,0791,271
デジタルホ 2389-0.581,0461,025-6312.25204,900215,360144,08022,2643.550.60288.551,022商業サービス-15.85-13.65-14.58-9.69-4.211,0461,1281,1301,1791,2061,0501,1061,1341,1611,214
プレシジョ 7707-0.57348347-271.45121,80088,72078,6439,7110.001.47-21.72196ヘルステクノロジー-17.58-31.69-10.34-6.22-4.41351360371385443351360371391427
日本軽金属 5703-0.571,4001,391-8201.52661,100437,350306,37386,72211.960.42116.350非エネルギー鉱物-7.02-9.91-2.39-2.52-0.931,4071,4181,4421,4731,5131,4021,4181,4381,4651,513
NEXT  1472-0.57522522-3181.748362,0982,05600.000.000.000その他-26.99-23.35-19.69-12.85-9.38536567605638673534563595626668
東海リース 9761-0.531,3091,302-770.857,9003,4002,3174,52685.830.2915.17536金融-6.06-8.70-7.86-0.61-0.841,3091,3141,3261,3641,4141,3081,3151,3321,3601,403
ベネッセホ 9783-0.421,9121,901-8231.32608,400395,360313,203184,69248.771.2338.9816,515消費者サービス-4.90-4.85-2.51-0.73-3.011,9171,9391,9481,9582,0481,9181,9361,9461,9712,033
イボキン 5699-0.411,2221,222-5181.393,1004,8904,6274,22113.381.0791.32149流通サービス-13.82-17.49-9.14-5.64-3.551,2411,2651,2971,3181,3821,2371,2621,2891,3221,388
田谷 4679-0.40495495-241.218,5007,1006,6732,4940.004.05-161.080消費者サービス-7.13-7.99-5.89-4.07-3.13502510521526536500509517524533
IFREE 1368-0.391,0061,014-4191.3960,86855,82846,93100.000.000.000その他-28.14-21.33-18.94-11.29-7.231,0361,0991,1721,2371,3011,0351,0921,1541,2131,293
新日本電工 5563-0.35287286-181.051,400,6001,398,970817,29337,9768.310.5834.43950製造加工-18.52-34.70-21.21-16.86-3.70293329341357363295322339351355
TOPIX 1356-0.24695699-2131.291,071,890566,926481,63400.000.000.000その他-28.13-21.44-19.06-11.32-7.06714757808854898713753795837892
IFREE 1457-0.244,2204,240-10380.7125,25311,5104,27900.000.000.000その他-14.86-11.02-9.88-5.78-3.644,2854,4094,5514,6744,7874,2844,3954,5144,6254,763
中央経済社 9476-0.23442440-130.452,9005,3104,3771,65311.740.3937.460消費者サービス-8.71-10.39-3.72-0.90-0.45442444445457481442444448458480
第一稀元素 4082-0.22903899-2171.69188,500149,45099,64021,6685.430.62165.440素材産業-12.38-26.79-12.12-11.43-10.288999779911,0171,1389129629921,0311,086
TOPIX 1569-0.171,7691,773-3150.6516,25014,0999,58900.000.000.000その他-15.15-11.19-9.86-5.79-3.591,7911,8451,9041,9562,0031,7911,8381,8891,9351,993
旭化学工業 7928-0.16615610-171.3212,3008,04021,2701,9889.090.3667.10549製造加工-2.24-3.17-10.16-1.29-1.61615617652657666614623641653670
コスモ・バ 3386-0.11941938-160.437,4005,7706,4475,43913.140.6871.39146流通サービス-7.77-8.04-6.20-1.05-1.059409469539781,002940946956972998
エフビー介 9220-0.101,0281,025-1222.357,8008,0404,1102,8046.310.91162.370ヘルスサービス-15.78-14.08-12.47-11.56-11.491,0721,1341,1541,1721,1891,0621,1211,1481,1661,187
菊池製作所 34440.00390390040.519,7006,0407,5934,7240.000.80-71.64393製造加工-5.11-16.49-4.65-1.02-1.02391395397405446391394399412445
フィスコ 38070.00123122021.6454,40076,71067,8205,5900.002.71-66.5929テクノロジーサービス-7.58-18.12-7.58-3.94-4.69123125128130141123125127132140
はてな 39300.00799799091.2614,4005,8205,1832,41614.250.9757.01170テクノロジーサービス-13.62-32.35-10.93-3.03-0.757998118318661,018800811834884972
窪田製薬ホ 45960.00100100032.02224,600165,840244,2275,6120.001.38-35.517ヘルステクノロジー-13.79-23.66-15.25-12.28-5.66102107111115135102106110117131
RVH 67860.005556027.41126,70064,72055,8771,4180.000.79-8.060テクノロジーサービス-21.13-23.29-15.15-9.68-8.2057596265725759616568
AHCグル 70830.00634638060.951,3008101,3071,3270.001.23-111.56446ヘルスサービス-4.20-8.86-2.89-1.24-0.16638641649657690638642648661695
システムソ 75270.007475021.35211,400235,150212,3936,36049.981.091.50175テクノロジーサービス-19.35-26.47-11.76-7.41-7.4175798186947679818592
YU-WA 76150.00198197030.5111,20026,76024,1071,7500.000.54-41.110小売業-1.01-6.19-1.01-2.96-1.01198201202201204198200201202205
ランド 89180.00990112.5020,810,60021,536,79017,809,60712,90322.221.760.890金融0.00-10.00-10.00-10.000.0099910109991010
ビート・ホ 93990.0010100222.22975,786367,533524,6026060.000.00-15.1843テクノロジーサービス-58.33-64.29-50.00-23.08-9.0910111418251011141823
ヤマダホー 98310.00433431071.163,731,3006,617,7204,817,433364,52810.840.5040.300小売業-7.91-7.31-9.64-7.31-1.60435453465468472434448459465465
文教堂グル 99780.004040015.13141,50059,870117,7771,71519.021.462.59165小売業-6.98-4.76-4.760.000.0040404041434040414143
日本システ 55300.281,4311,4374300.772,6003,530000.000.000.000製造加工-15.47-15.47-15.47-5.46-4.831,4531,4930001,4531,495000
CARTA 36880.291,3581,3604191.4964,20045,21034,78034,6730.001.26-7.831,360テクノロジーサービス-13.76-22.29-8.23-5.36-6.721,3831,4321,4241,5031,6261,3831,4191,4441,5041,616
サンワカン 31870.326386322403.90154,300142,610124,54012,09717.914.1935.52238流通サービス-53.70-44.56-43.11-28.91-19.186877889371,0771,041675782900982967
進学会ホー 97600.34296296120.3411,30014,39013,0075,5300.000.45-91.130商業サービス-2.63-3.27-2.630.00-0.34295296301301307296297299302310
シノプス 44280.358598533231.668,50017,5809,0105,33843.663.4119.6696テクノロジーサービス-25.04-32.36-19.53-15.12-11.618599619821,0571,1538739429881,0441,116
オープンド 39260.631,4191,4389483.74236,700263,020234,67745,7450.007.87-1.440消費者サービス-17.83-23.10-14.40-5.15-0.761,4551,4781,5351,6291,7821,4511,4801,5351,6141,714
ココペリ 41670.725555564191.6327,80028,67023,2004,509209.812.382.690テクノロジーサービス-8.55-29.89-10.03-12.16-8.10571605633633703569601624653821
ペルセウス 48820.76264266273.4584,200115,27086,8333,1280.001.31-66.930ヘルステクノロジー-16.09-24.00-23.56-10.14-7.96270285294306340270283293308339
スマサポ 93420.861,1771,17810833.456,00029,61016,9602,9250.008.170.0063テクノロジーサービス-60.73-47.64-20.94-16.10-10.831,2061,2721,447001,2061,2841,43700
コラボス 39080.913303333101.522,3008,5307,6071,54622.540.7914.870テクノロジーサービス-2.06-14.18-5.67-7.24-4.03334355356354370336350355359373
ティラド 72360.971,8601,87818835.08147,40080,06042,8839,8800.000.29-551.030製造加工-27.99-25.42-15.52-19.64-23.412,0222,2862,2922,3862,5121,9982,2262,2962,3662,450
INSTI 42651.144374425104.1914,50012,25013,7931,9890.001.92-28.370テクノロジーサービス-10.34-22.73-7.34-7.53-3.91447465477486584446462475505597
南海化学 40401.332,1682,209292323.3235,90058,11002,9010.000.550.000素材産業-12.79-12.79-12.79-12.79-10.062,27400002,2630000
イー・ガー 60501.352,0902,09828553.8195,900111,21069,26021,44215.283.25137.32388テクノロジーサービス-21.42-26.62-11.18-5.71-7.542,1122,1882,2482,3812,6542,1212,1862,2572,3792,552
アイティメ 21481.831,2561,27923302.7975,00069,97067,54325,56412.972.6899.820テクノロジーサービス-21.24-27.12-14.90-9.36-0.701,2821,3301,3591,4491,5821,2811,3181,3681,4411,537
ウェルビー 65562.2752854012346.38293,700317,450184,68015,9770.004.39-47.850商業サービス-25.31-43.16-18.43-14.42-24.48583643629660740575627640671746
ORCHE 65332.271,1811,21427604.1099,90083,15049,92311,84615.772.2378.40756商業サービス-31.68-47.92-37.13-27.22-21.371,2771,4791,6201,7592,1201,2741,4541,5991,7682,034
HPCシス 65972.321,7961,80741794.6635,50041,65022,6207,66761.853.4529.52108テクノロジーサービス-10.94-9.01-11.85-15.56-12.661,8572,0302,1012,0712,2251,8552,0012,0662,1012,187
坪田ラボ 48902.7757059316297.55317,000254,050183,09315,260178.777.693.410商業サービス-32.99-41.92-26.24-26.24-26.79609754809838914626729787835897
小僧寿し 99735.881718115.88694,500429,070447,5373,4420.008.24-4.86152消費者サービス0.00-14.29-5.265.885.8817171818221717181922
タイトルとURLをコピーしました