52週安値更新 2023.05.23

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
ビート・ホ 9399-10.00109-1237.502,120,558472,490580,8916060.000.00-15.1843テクノロジーサービス-62.50-66.67-60.87-18.18-10.0010111418251011141723
オンコセラ 4564-5.563534-228.822,833,4001,812,0302,264,0507,4390.007.66-5.810ヘルステクノロジー-34.62-44.26-40.35-17.07-8.1136374348553638424754
KLAB 3656-4.14362347-15116.091,751,000834,320588,71715,2060.001.07-18.33628テクノロジーサービス-21.49-31.96-10.80-11.03-9.64367381381396426364377384398424
ペッパーフ 3053-3.90155148-665.44922,500606,540424,8106,7360.004.52-54.79343消費者サービス-19.57-31.48-11.38-9.76-9.76156163166168205155162166177211
オープンド 3926-3.771,4331,377-54495.06492,500290,340244,56044,5980.007.53-1.440消費者サービス-21.31-25.16-10.47-8.08-8.201,4301,4661,5261,6221,7791,4221,4661,5251,6061,708
ORCHE 6533-2.991,2111,169-36595.2478,60094,79053,10311,91915.192.1578.40756商業サービス-34.21-50.15-35.52-26.98-7.301,1961,4391,5921,7482,1051,2241,4061,5671,7452,018
コーチ・エ 9339-2.871,2651,220-36664.2011,00016,62012,05700.000.000.000商業サービス-34.02-51.20-37.11-29.80-10.031,2491,5421,6501,82001,2731,4771,6331,8190
三ツ知 3439-2.641,000994-27222.721,2004604505,1690.000.55-25.99502製造加工-9.55-8.39-7.96-9.14-5.241,0361,0641,0721,0791,0761,0291,0581,0701,0741,083
アクシスコ 9344-2.632,2632,184-592467.90121,000173,160230,94000.000.000.000商業サービス-27.92-27.92-27.92-36.42-10.382,2412,6850002,2772,692000
井筒屋 8260-2.53316308-892.93212,400135,720208,2503,5863.460.3588.940小売業-24.69-23.00-11.75-5.23-5.81317327331342354316325332340345
FIG 4392-2.47285276-754.01170,400120,870110,1308,37113.080.8621.34710電子テクノロジー-29.59-33.97-8.61-4.83-2.82280287292321356280286296316330
手間いらず 2477-2.444,5054,395-1101505.10161,00089,70045,97029,12633.165.60132.5533テクノロジーサービス-12.62-15.80-11.48-6.89-2.334,5114,5884,6754,8274,9944,4794,5634,6734,7944,922
GMOグロ 3788-2.333,6453,565-851093.0992,60076,08054,95742,39155.455.1864.29974テクノロジーサービス-11.65-16.51-6.31-7.40-3.653,6463,8333,9664,0454,3913,6553,8193,9364,0654,307
キューブ 7112-2.23990966-22345.9432,20017,02017,31300.000.000.000流通サービス-19.57-36.45-12.18-5.571.479941,0051,0561,13309881,0071,0571,1740
じもとホー 7161-2.08384376-872.66114,80066,67071,6208,3270.000.46-342.480金融-14.55-7.84-14.93-8.52-5.29385395397417443384392401414450
新日本電工 5563-2.06292285-682.821,168,8001,427,820826,98737,1968.280.5834.43950製造加工-18.80-36.24-22.97-17.15-5.32288324338355362291316335348353
北弘電社 1734-2.041,1521,155-24352.344,5004,1301,6577530.000.00-4,568.110工業サービス-10.67-11.22-22.27-16.91-3.351,1981,3221,4631,4271,4061,1961,3051,3901,4181,523
アジアゲー 1783-1.965150-124.00855,6001,520,520865,1778,84222.511.612.3527金融-25.37-32.43-19.35-15.25-3.8552565761615255575961
歯愛メディ 3540-1.854,3054,250-80821.8813,4007,1304,20743,55019.562.33217.31407流通サービス-15.34-17.15-16.01-13.09-8.014,3444,7084,8294,9795,0074,3624,6264,7924,8974,976
東邦亜鉛 5707-1.841,7431,709-32372.64258,300283,240235,37723,96529.220.4658.480非エネルギー鉱物-16.31-20.44-20.10-8.61-3.661,7351,8201,9192,0182,1261,7401,8111,9001,9902,100
ショーケー 3909-1.65302298-562.0117,4009,60011,0002,5960.001.60-65.41156テクノロジーサービス-2.30-17.91-6.58-7.45-2.93302307314314348301307312322354
WOWOW 4839-1.441,1801,161-17221.90113,90077,45089,26032,01813.870.4983.720消費者サービス-8.65-8.94-7.86-7.34-4.911,1801,2511,2491,2541,2801,1861,2331,2481,2601,330
日本モーゲ 7192-1.40572564-8132.3264,500100,47075,6608,3668.301.1068.170金融-36.34-35.17-35.98-16.81-3.59568622680775832571613676740812
システムソ 7527-1.337474-122.74224,000236,180186,3506,36049.311.071.50175テクノロジーサービス-20.43-26.73-15.91-8.64-5.1375798185947578818592
三井住友建 1821-1.33377371-562.161,237,4001,060,200827,62358,6100.000.91-164.310工業サービス-10.82-12.29-11.88-4.38-2.88376384392405421376383392402415
ソフトマッ 3671-1.25725713-9143.4213,3007,1106,8404,3259.751.4573.13200テクノロジーサービス-21.82-14.41-10.88-6.43-0.97722721755815817718726756788814
Jストリー 4308-1.14524519-6101.9352,70045,97047,53713,08014.781.2335.110テクノロジーサービス-7.98-14.36-13.50-7.82-2.81528537562574599526538556573623
BBDイニ 5259-1.11719711-8242.424,8004,6803,00700.000.000.000商業サービス-20.38-20.38-20.38-15.86-10.34733809000734792000
エフビー介 9220-1.071,0261,015-11222.3911,1009,5104,5632,7436.250.90162.370ヘルスサービス-16.60-16.94-13.10-12.58-4.961,0281,1201,1481,1691,1871,0381,1031,1381,1601,183
ゴルフダイ 3319-1.05860846-9263.55281,200214,280159,63016,0990.009.63-39.601,260小売業-42.88-48.07-9.62-10.00-9.528769119381,1031,3868719079621,0801,208
イルグルム 3690-1.00599593-6212.2024,50082,69085,3873,82714.152.0941.95221テクノロジーサービス-7.05-12.92-9.33-6.91-2.63600624629636673601618629644691
IFREE 2870-0.9740,58040,670-4007511.639,8794,9418,21300.000.000.000その他-40.02-31.93-24.95-12.71-6.8941,67444,38746,87252,167041,57543,84746,72851,3960
ヤマダホー 9831-0.93428424-471.906,776,9005,042,2104,928,737360,34810.670.5040.300小売業-9.40-10.36-12.94-9.40-3.20430449462467471430444457463465
フィスコ 3807-0.82122121-121.6561,50077,52065,8905,5900.002.69-66.5929テクノロジーサービス-8.33-18.24-11.68-3.97-2.42122125127130141122124127131140
サンワカン 3187-0.81624611-5385.30239,900171,110133,29711,74417.314.0535.52238流通サービス-55.24-44.91-41.70-28.12-20.656287639191,0621,038641751878967960
田谷 4679-0.81496491-441.6318,6009,1606,9732,4740.004.02-161.080消費者サービス-7.88-9.24-6.65-4.47-3.73495508519525536496506515523532
岡本硝子 7746-0.75133132-121.5289,90066,78047,4633,09814.292.009.230素材産業-5.71-6.38-5.04-2.22-2.22133135136138140133134136138140
中央経済社 9476-0.68439440-330.911,3002,4204,3371,64111.740.3937.460消費者サービス-8.71-10.93-3.08-1.12-0.90441444445456480441443447458479
ピーバンド 3559-0.61495487-392.688,8005,9605,9502,38325.281.8219.560電子テクノロジー-4.32-7.24-7.06-7.94-1.62491505532528521491505520525533
アマナ 2402-0.60330330-2132.4433,00039,12020,5301,8010.006.42-53.68923商業サービス-41.07-43.69-40.11-33.33-30.53347446496526552355430479512539
日本システ 5530-0.561,4341,428-8270.773,6003,520000.000.000.000製造加工-16.00-16.00-16.00-6.79-3.511,4351,4850001,4411,483000
IFREE 2842-0.5326,16526,175-1402250.829,94112,01110,26700.000.000.000その他-22.24-15.07-13.13-6.53-3.5026,49627,33228,06229,50230,33026,46427,16227,99728,94729,540
ヨコオ 6800-0.521,7451,711-9533.49169,900145,81084,53040,81812.670.85135.000耐久消費財-20.79-32.05-14.66-13.37-4.941,7361,9171,9672,0422,1061,7491,8781,9582,0252,112
菊池製作所 3444-0.51390389-240.778,6005,9407,5474,7110.000.80-71.64393製造加工-5.35-16.34-5.35-1.52-0.77390395396404445390393398411444
城南進学研 4720-0.51390389-220.775,7002,7602,1473,1490.001.54-17.120テクノロジーサービス-1.02-2.51-2.02-0.77-0.77391392394395398391392393395397
IFREE 2249-0.5031,73031,890-16001.015120000.000.000.0000-3.57-3.57-3.57-3.57-3.3332,326000032,2410000
大光銀行 8537-0.471,0651,056-5171.7138,90028,13024,80710,0787.910.14135.370金融-15.79-10.96-16.98-5.71-4.351,0701,0911,1151,1791,2131,0681,0901,1201,1561,203
中京医薬品 4558-0.46218216-131.4023,90019,18015,3172,338158.780.891.360小売業-8.47-11.84-6.90-4.00-3.14218222224226237218221224227236
イボキン 5699-0.411,2251,220-5181.485,1003,5704,6704,14313.361.0791.32149流通サービス-13.96-16.32-9.02-6.44-0.811,2281,2581,2931,3161,3801,2291,2551,2841,3181,385
JPX日経 1469-0.311,2551,266-4273.6114,2305,1563,31300.000.000.000その他-28.41-20.63-20.08-13.41-5.701,2841,3751,4771,5581,6471,2861,3631,4481,5271,635
Iシェアー 2853-0.30702700-250.30140575800.000.000.000その他-1.89-5.23-1.49-0.11-1.3370270871572007027087147260
IFREE 2238-0.269,2609,275-24620.497354,7854,22600.000.000.000その他-4.22-4.22-5.22-1.80-1.619,3399,4169,573009,3239,4079,50800
NEXT  2037-0.263,8553,865-10420.6569353169800.000.000.000その他-11.86-10.53-9.27-1.150.003,8813,8943,9894,1364,2673,8773,9003,9844,0934,256
スマートバ 9417-0.25396394-1142.3043,80029,60020,6634,244185.301.852.13275テクノロジーサービス-7.29-17.75-15.99-4.60-1.01402419420424449403416421429450
興研 7963-0.251,6231,619-4120.742,8002,5402,1538,1358.660.68187.04307ヘルステクノロジー-4.09-4.71-0.67-0.740.001,6221,6281,6301,6511,6721,6221,6261,6341,6481,675
中日本鋳工 6439-0.22458459-141.101,8001,0402,1071,0490.000.33-213.620製造加工-6.52-15.31-6.33-2.75-0.43460464476495520460464476492511
システム・ 2480-0.221,3991,389-3160.792,5001,6602,4134,91813.271.54104.680テクノロジーサービス-4.67-11.08-5.38-2.66-0.571,3991,4211,4481,4681,5631,3971,4181,4421,4771,528
コスモ・バ 33860.00939938060.433,9005,6006,2575,43313.140.6871.39146流通サービス-7.77-7.13-4.87-0.95-0.429389469519761,000939944954971996
ティムス 48910.002382460234.62903,900326,610492,59310,4600.002.420.000商業サービス-60.32-66.02-62.15-49.90-14.5827031943652802643204165240
ピクセラ 67310.00320150.002,267,3002,134,7603,754,8908540.000.36-6.26120電子テクノロジー-71.43-77.78-60.000.000.002335723357
ホクシン 78970.00132130022.33153,200139,040146,0133,71411.090.6411.720非エネルギー鉱物-12.75-13.33-13.33-5.80-3.70131135140145147131134139143147
栃木銀行 85500.00242242071.67500,800641,100572,19025,4889.480.1625.630金融-22.44-20.39-27.33-15.68-4.35245264276298296245260275286284
丸八証券 87000.001,2621,2900192.302,0001,1601,1235,18082.050.7015.720金融-8.12-7.26-8.32-6.66-2.641,2981,3381,3771,3861,3971,2991,3331,3631,3801,390
進学会ホー 97600.00295295020.345,70013,89012,5035,5490.000.45-91.130商業サービス-2.96-4.53-1.67-0.340.00295296301300306295296299301310
小僧寿し 99730.001718015.88264,000398,870449,0373,6560.008.24-4.86152消費者サービス0.00-14.29-5.265.885.8818171818221817181921
文教堂グル 99780.003939012.5657,40066,030121,0871,71518.551.432.59165小売業-9.30-7.14-9.30-4.88-2.5040404041433940404143
IFREE 14560.283,5253,56510401.70278,27778,33842,86900.000.000.000その他-18.33-10.76-13.47-8.00-3.653,5953,7583,9014,0294,0833,5993,7323,8603,9634,071
NEXT  15710.368238313101.831,779,2342,131,5962,134,23300.000.000.000その他-18.29-10.65-13.35-7.97-3.71839876910939952839870900924949
IFREE 14650.374,0454,10015551.36261474900.000.000.000その他-14.67-9.39-10.28-5.86-1.914,1394,3154,4954,6234,7704,1364,2884,4384,5684,741
NEXT  13570.38259264173.88134,414,15571,654,22758,779,18400.000.000.000その他-33.67-20.96-25.42-15.38-7.69269295318340350270291311329349
アクリート 43950.441,1471,1455935.77187,700251,560139,7507,2259.023.90128.65107通信-65.36-62.82-54.65-38.14-4.581,1651,6361,8642,3532,5151,2101,5431,8592,1442,244
日経平均ベ 15800.462,1852,20710251.74643,980261,201139,29100.000.000.000その他-18.26-10.61-13.47-7.97-3.692,2252,3262,4152,4942,5272,2272,3102,3892,4532,520
IFREE 14570.484,1954,23020401.5635111,5034,23300.000.000.000その他-15.06-9.42-10.00-6.21-1.974,2474,3814,5384,6594,7794,2494,3634,4924,6094,752
TOPIX 15690.601,7531,77311161.5112,01012,0309,41000.000.000.000その他-15.17-9.24-10.00-6.14-1.831,7761,8331,8991,9502,0001,7781,8261,8801,9291,989
楽天ETF 14590.661,0441,0647263.5624,114,14610,169,3528,304,22400.000.000.000その他-33.50-20.54-25.33-15.29-7.481,0831,1841,2781,3661,4061,0861,1691,2521,3221,402
マルシェ 75240.692922932132.0777,000112,07049,1102,4170.0037.73-73.520消費者サービス-25.26-27.83-24.48-28.54-14.83299386391390408310366384392406
IFREE 13660.736766895173.421,916,0461,016,352885,31600.000.000.000その他-33.56-20.80-25.35-15.36-7.64701767828885912703757811857910
日経平均ベ 13600.866356486153.5236,872,31017,633,57613,514,43300.000.000.000その他-33.92-20.34-25.29-15.24-7.34659720777830855660711761804853
IFREE 14660.931,2831,29712303.925,8641,9262,02000.000.000.000その他-28.46-20.23-19.84-12.54-4.631,3091,3981,5001,5831,6751,3111,3861,4711,5521,661
YU-WA 76151.02198199231.0229,40026,62022,4671,7420.000.54-41.110小売業0.00-5.24-1.00-2.93-0.50198200201201204198200201202205
TOPIX 13561.166846978143.171,596,700704,829508,32100.000.000.000その他-28.29-17.74-19.40-12.03-3.82701748803849895703742788831888
NEXT  14721.175145216183.375,5242,5902,18300.000.000.000その他-27.13-17.95-20.34-13.60-5.27524559601634671526555589622665
IFREE 13681.209921,01312203.24130,42365,17348,63600.000.000.000その他-28.21-17.91-19.22-11.84-3.521,0181,0851,1651,2301,2971,0201,0771,1421,2051,287
レッド・プ 33508.3324262213.04358,000221,080126,3532,9820.002.41-8.6821消費者サービス-44.68-45.83-25.71-18.754.0025283034422527303440
ランド 891812.50891112.5018,791,30021,446,04018,306,31012,90322.221.760.890金融0.00-18.18-10.000.000.009991010999910
AHCグル 708312.85638720821316.59149,70015,7406,2701,3270.001.39-111.56446ヘルスサービス8.112.8611.2811.4613.21654645650657689665649651662695
タイトルとURLをコピーしました