52週安値更新 2023.05.22

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
ティムス 4891-13.99260246-402417.701,217,400263,420466,20710,4600.002.420.000商業サービス-60.32-73.23-61.62-49.90-11.8327733244353302733284235300
ランド 8918-11.1198-1112.5021,990,30021,713,45018,081,39012,90319.751.570.890金融-11.11-20.00-20.00-11.11-11.119991010999910
レッド・プ 3350-7.692524-218.33318,900190,030117,5932,9820.002.22-8.6821消費者サービス-48.94-51.02-29.41-25.00-7.6925283035422528303440
GEOLO 4018-3.43820816-29203.811,2001,0208171,28418.362.3346.6736通信-31.31-43.92-20.47-13.01-11.978649149191,0471,3748579039501,0731,266
サイバーリ 3683-3.41701680-24296.02164,60093,70048,9607,84211.021.0662.47808テクノロジーサービス-27.04-39.12-22.81-26.41-24.537098558769061,033724824870919990
マルシェ 7524-3.32300291-10133.4493,000105,53046,8772,4170.0037.47-73.520消費者サービス-25.77-27.43-24.81-29.02-33.10309392393391409318373388394407
KLAB 3656-3.21374362-12103.60964,700704,040544,48715,2060.001.11-18.33628テクノロジーサービス-18.10-27.89-8.12-7.18-7.89372383382397427372380385399425
ゴルフダイ 3319-2.95880855-26263.28216,200199,070156,17716,0990.009.73-39.601,260小売業-42.27-49.11-12.04-9.04-2.298889169411,1101,3908839149661,0851,212
アマナ 2402-2.92338332-10134.2341,20036,36019,6031,8010.006.46-53.68923商業サービス-40.71-43.15-39.86-32.93-30.40369454500528553368441485516541
スマートバ 9417-2.71413395-11155.0936,20026,35019,7734,244185.771.862.13275テクノロジーサービス-7.06-15.96-13.38-4.36-9.82406420422424449408419423430451
夢みつけ隊 2673-2.65108110-324.63124,50042,95025,1501,14349.500.532.220商業サービス-0.90-2.65-1.79-0.90-0.90112111111111113112111111111113
サンワカン 3187-2.53626616-16383.95185,400155,280127,91711,74417.454.0835.52238流通サービス-54.87-46.01-43.59-27.53-21.336517759281,0701,039655766889974964
文教堂グル 9978-2.504039-112.5667,50062,490119,6771,71518.551.432.59165小売業-9.30-7.14-9.30-4.88-2.5040404041434040414143
HYUGA 7133-2.271,9201,893-44864.0313,80016,39010,02313,85537.259.1253.940ヘルスサービス-18.23-37.63-21.61-12.64-13.801,9862,1172,2592,4022,8381,9782,1122,2462,4212,609
プレシジョ 7707-2.02346340-772.06101,50091,50078,5809,6000.001.44-21.72196ヘルステクノロジー-19.24-27.66-14.14-6.34-5.29347358370384441348358369390426
アジアゲー 1783-1.925151-124.001,297,9001,459,490858,1078,84222.961.642.3527金融-23.88-28.17-19.05-13.56-7.2752565761615255575961
日経平均ベ 1360-1.80658642-12152.6519,442,38015,156,59412,829,19300.000.000.000その他-34.48-23.26-24.62-15.96-9.80669725780833857667717766807855
ヨコオ 6800-1.771,7351,720-31522.76163,500135,04080,84040,81812.740.85135.000耐久消費財-20.37-30.39-14.43-12.91-4.441,7451,9311,9752,0462,1071,7681,8951,9682,0322,116
楽天ETF 1459-1.671,0821,057-18252.7511,907,3998,326,9477,839,10800.000.000.000その他-33.94-23.18-24.61-15.84-9.741,1001,1941,2831,3701,4081,0971,1801,2601,3281,406
IFREE 1366-1.58701684-11162.78883,374892,149855,66200.000.000.000その他-34.04-23.40-24.67-15.97-10.00712773831888913710764816860912
技研製作所 6289-1.562,0612,078-33412.98212,000108,030204,75058,05621.051.4098.72690製造加工-28.39-38.25-26.05-3.48-2.582,1282,1302,4012,6182,9302,1162,1672,3482,5672,855
グランディ 3261-1.51329326-541.531,6002,0202,0531,179268.530.591.2198金融-14.66-15.76-6.05-5.23-2.10329337341354370330335342352365
NEXT  1357-1.50270263-473.0567,805,26463,411,05956,103,37600.000.000.000その他-33.92-23.32-24.64-15.71-9.62274297319341351273294313330350
IFREE 1466-1.381,3111,285-18282.021,0041,5451,90400.000.000.000その他-29.12-21.93-19.59-13.35-6.341,3201,4061,5041,5871,6771,3181,3961,4781,5571,664
中京医薬品 4558-1.36216217-331.8531,40018,75014,8602,338159.510.891.360小売業-8.05-11.07-6.47-3.56-1.81219222224226238219222224228236
TOPIX 1356-1.36702689-10131.90595,040585,920475,12800.000.000.000その他-29.11-21.80-19.16-13.03-6.36706752806851896705747791834890
NEXT  1472-1.34532515-7183.703,9852,4862,10300.000.000.000その他-27.97-21.37-20.52-14.59-9.01529563603636672528559592624666
IFREE 1368-1.281,0191,001-13191.9031,08956,99045,40000.000.000.000その他-29.06-21.61-18.88-12.88-6.191,0241,0921,1691,2331,2991,0241,0831,1481,2091,290
ペッパーフ 3053-1.28159154-255.30827,100623,030409,0236,7360.004.70-54.79343消費者サービス-16.30-28.70-9.41-6.10-12.00159164166169206159164166177211
北弘電社 1734-1.261,1641,179-15362.585,0003,7501,6677530.000.00-4,568.110工業サービス-8.82-9.31-20.71-15.18-1.751,2081,3341,4711,4281,4081,2161,3211,3991,4241,526
BBDイニ 5259-1.10727719-8259.4615,8004,2802,90700.000.000.000商業サービス-19.48-19.48-19.48-14.91-12.64745817000746801000
ZUU 4387-1.09824815-9313.117,4008,7006,9333,91443.042.8818.960商業サービス-16.58-20.49-25.23-17.09-9.548369159701,0071,0198389019579931,058
ココペリ 4167-1.08557550-6194.1141,00031,82024,2574,398207.552.362.690テクノロジーサービス-9.54-30.64-12.28-13.25-8.18557600631632702563596621651819
NEXT  1571-0.96838828-891.331,020,5462,289,5452,100,77100.000.000.000その他-18.58-12.10-13.03-8.31-4.94845880911941952844875903926950
NEXT  2037-0.903,8653,875-35431.5646549768200.000.000.000その他-11.63-10.51-9.25-0.90-0.263,8783,8973,9964,1414,2713,8833,9043,9894,0984,260
日経平均ベ 1580-0.842,2222,197-19241.30142,540214,303119,01800.000.000.000その他-18.63-12.18-13.11-8.38-5.082,2422,3352,4192,4982,5292,2382,3212,3962,4582,523
GMOグロ 3788-0.823,6803,650-301091.8054,50077,45053,24742,39156.785.3064.29974テクノロジーサービス-9.54-15.61-8.06-5.19-3.573,6753,8493,9784,0474,4023,7003,8463,9514,0754,315
ホクシン 7897-0.76132130-122.33253,900131,720151,8473,71411.090.6411.720非エネルギー鉱物-12.75-12.75-12.16-5.80-3.70131135140145147132135139143147
IFREE 1457-0.714,2404,210-30380.8354411,5324,28900.000.000.000その他-15.46-11.28-9.85-6.65-3.224,2624,3944,5444,6664,7834,2594,3774,5024,6174,757
ヤマダホー 9831-0.70431428-371.874,566,9005,714,8604,817,743360,34810.770.5040.300小売業-8.55-8.55-10.83-8.55-2.28433451464467471432446458464465
JPX日経 1469-0.631,2921,270-8262.263,6104,2522,98100.000.000.000その他-28.19-23.49-19.72-13.13-6.931,2971,3851,4811,5621,6501,2971,3731,4551,5321,638
TOPIX 1569-0.621,7781,762-11150.979,93012,8469,58400.000.000.000その他-15.67-11.32-9.87-6.70-3.191,7811,8391,9011,9532,0011,7811,8311,8841,9321,991
丸八証券 8700-0.621,2901,290-8182.851,3009801,1105,18082.050.7015.720金融-8.12-8.05-8.32-6.66-3.521,3051,3441,3801,3871,3971,3041,3371,3651,3811,391
大光銀行 8537-0.561,0671,061-6171.1333,60025,65024,54010,0787.940.14135.370金融-15.39-8.14-15.53-5.27-3.461,0761,0941,1191,1811,2151,0741,0931,1231,1581,204
IFREE 1456-0.563,5903,555-20391.41117,72951,56534,44400.000.000.000その他-18.56-12.11-12.97-8.26-4.953,6223,7723,9094,0364,0863,6173,7503,8723,9714,076
ベネフィッ 2412-0.371,6011,611-6573.39623,600781,550505,500256,06133.3610.2848.290金融-15.48-24.01-22.70-10.80-7.251,6311,7771,8571,9652,0431,6421,7511,8451,9322,092
IFREE 1465-0.374,0804,085-15550.492214400.000.000.000その他-14.98-11.58-11.29-6.20-2.274,1624,3314,5094,6304,7754,1544,3084,4524,5784,747
WOWOW 4839-0.341,1851,178-4221.2864,60069,82087,58332,01814.070.5083.720消費者サービス-7.32-6.66-6.43-5.99-7.971,1901,2561,2521,2551,2811,1981,2411,2511,2621,331
進学会ホー 9760-0.34295295-120.346,10014,52012,7035,5490.000.45-91.130商業サービス-2.96-4.22-2.32-0.34-0.67295296301301306295296299301310
住友ファー 4506-0.29693697-2212.491,968,7002,061,4601,374,277277,7080.000.68-187.550ヘルステクノロジー-30.37-35.34-19.61-16.33-12.88712793810853950717775811857949
Jストリー 4308-0.19525525-1101.7457,20046,88047,49713,08014.951.2435.110テクノロジーサービス-6.91-12.50-13.22-6.75-2.23531539564574600529540557574624
システム・ 2480-0.141,3901,392-2160.722,0001,7702,3534,91813.301.54104.680テクノロジーサービス-4.46-10.42-4.92-2.45-1.071,4001,4241,4491,4691,5651,4011,4211,4441,4781,529
チタン工業 4098-0.141,4101,411-2140.869,3007,2305,4874,26017.250.6681.77335素材産業-3.55-11.98-2.89-2.69-2.151,4191,4471,4611,4651,5341,4191,4401,4561,4801,531
THECO 4255-0.13781780-1211.425,50012,1606,7531,6190.001.36-236.63115テクノロジーサービス-20.41-38.87-20.73-12.36-1.277838449189671,3707858379061,0391,402
興研 7963-0.121,6201,623-2120.932,3002,4802,1078,1358.680.68187.04307ヘルステクノロジー-3.85-4.02-1.04-0.49-0.311,6231,6291,6301,6521,6721,6231,6271,6351,6491,676
コスモ・バ 33860.00938938060.323,7005,7406,3675,43313.140.6871.39146流通サービス-7.77-7.95-4.67-0.95-0.539399469529771,001940945955972997
フィスコ 38070.00122122020.8267,40075,20065,3105,5900.002.71-66.5929テクノロジーサービス-7.58-17.57-12.86-3.17-4.69122125127130141123125127131140
田谷 46790.00495495040.616,4007,4906,5832,4740.004.05-161.080消費者サービス-7.13-7.65-6.07-3.70-2.94499509520526536499508516524532
ピクセラ 67310.00320150.001,404,5002,096,8803,714,2708540.000.36-6.26120電子テクノロジー-71.43-77.78-60.000.00-33.333335723357
システムソ 75270.007575021.3537,500222,130197,4636,36049.981.091.50175テクノロジーサービス-19.35-25.74-13.79-7.41-5.0675798185947678818592
YU-WA 76150.00198197030.516,80025,96022,6131,7420.000.54-41.110小売業-1.01-6.19-1.50-3.90-0.51197200202201204198200201202205
小僧寿し 99730.001718015.88313,400428,810449,3233,6560.008.24-4.86152消費者サービス0.00-14.290.005.885.8817171818221817181922
エフビー介 92200.101,0211,0261221.285,3008,5004,2172,7436.320.91162.370ヘルスサービス-15.69-14.64-12.68-11.63-12.231,0391,1271,1511,1701,1881,0501,1121,1431,1631,185
シノプス 44280.128538541221.187,80017,7409,0535,31943.713.4219.6696テクノロジーサービス-24.96-31.57-14.69-14.43-8.768569549801,0541,1518679349831,0401,113
タカラバイ 49740.121,6231,6282311.18218,100302,520199,547195,79612.241.75132.970ヘルステクノロジー-4.85-10.55-8.02-6.76-0.611,6371,6951,7241,7241,7861,6401,6841,7121,7371,823
菊池製作所 34440.26390391140.515,7005,5407,5474,7110.000.80-71.64393製造加工-4.87-16.27-3.93-1.01-0.76391395397404445391394398411444
東海リース 97610.311,3031,306470.611,9003,4202,3734,49586.090.2915.17536金融-5.77-9.05-8.03-1.06-0.611,3081,3141,3251,3631,4131,3071,3141,3311,3591,402
インヴァス 73380.41740743360.956,8007,6104,3474,34822.020.3733.860金融-2.88-4.62-4.13-3.51-0.40744755763767794744752761770788
住友化学 40050.47430428271.6511,361,30010,844,9507,816,170696,677100.200.604.270素材産業-9.70-13.01-10.08-6.96-4.68431449450463489432445452463482
中央経済社 94760.68443443330.681,2005,4204,4001,64111.820.3937.460消費者サービス-8.09-9.03-2.21-0.45-0.23442444445456481442444447458479
ダイトーケ 43660.814995004181.4254,70087,47039,9435,3255.820.3585.880素材産業-7.06-14.53-15.82-19.61-3.66503574632606593507562600608633
窪田製薬ホ 45961.00100101132.02183,700167,180236,6405,5560.001.40-35.517ヘルステクノロジー-12.93-24.63-15.83-10.62-4.72101106111114134101105110117131
メディア工 38151.10273276343.3729,8009,8209,2132,75235.622.057.7570テクノロジーサービス-10.10-13.75-6.440.000.36274274279290325274275280292309
アクシスコ 93441.222,2002,243272523.2763,100170,070241,76000.000.000.000商業サービス-25.97-25.97-25.97-34.70-12.892,2732,7480002,3232,746000
アズジェン 42881.445505648122.552,9003,0902,0902,1210.001.74-32.920テクノロジーサービス-10.19-15.70-9.76-6.47-7.84563595609623647569591606622658
日本精蝋 50101.71117119221.7115,20031,27019,1002,3110.000.44-217.02295素材産業-7.03-21.19-3.25-2.46-3.25119123123125145119122124129141
浅香工業 59621.851,3901,43026142.881,2001,7509601,3497.040.39203.120耐久消費財-10.29-11.18-2.39-1.650.921,4101,4291,4371,4781,5211,4151,4241,4411,4701,509
デジタルホ 23892.241,0341,04823302.6472,200209,780143,78021,7343.630.61288.551,022商業サービス-13.96-10.66-10.12-7.34-3.851,0431,1241,1271,1771,2041,0491,1011,1301,1591,212
ジィ・シィ 40732.8748950214174.154,0002,5102,3001,2170.001.10-189.53113商業サービス-29.20-50.74-17.70-10.20-6.34499530560623774503528566632752
アライドア 60814.1041243217295.85477,800593,910313,0475,90310.361.9442.01217商業サービス-64.82-65.98-53.04-35.81-23.274366046769071,002457577693821894
メディアリ 66596.005153336.00480,200277,540322,8801,2380.000.72-21.480電子テクノロジー-36.14-40.45-29.33-5.360.0052535969815254596894
タイトルとURLをコピーしました