52週安値更新 2023.05.26

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
ココルポー 9346-9.704,8754,420-47541412.73242,200160,100321,74700.000.000.000ヘルスサービス6.896.896.89-34.81-11.784,9115,6250004,8375,319000
アマナ 2402-9.28289264-271511.0794,70059,12027,4201,5330.005.14-53.68923商業サービス-52.86-54.56-52.09-45.11-23.92306417480517548305393458499532
ハルメクホ 7119-5.621,7561,646-981377.01119,800244,520251,52000.000.000.000テクノロジーサービス-16.91-16.91-16.91-23.51-6.801,7592,0260001,7451,971000
ダイレクト 7354-5.081,1941,140-61556.76126,000121,910111,24756,64317.443.4368.741,165商業サービス-26.36-25.49-28.53-6.56-15.181,2141,2771,2961,4361,5461,2121,2751,3211,3971,498
GMOグロ 3788-4.583,4903,330-1601124.80100,80072,98059,55340,20351.804.8364.29974テクノロジーサービス-17.47-23.09-14.62-11.90-9.883,5253,7853,9294,0364,3553,5003,7263,8834,0304,283
リボミック 4591-4.32161155-765.161,207,900604,100545,5875,7820.001.26-52.900ヘルステクノロジー-13.89-34.60-27.57-9.88-11.43170175181188190167175181187198
アライドア 6081-4.29416402-18254.74407,700642,930338,5005,9749.641.8042.01217商業サービス-67.26-68.07-51.97-38.44-5.63422554646872997423525653790875
ミダックホ 6564-4.201,7531,710-75734.39180,700142,800106,56349,25527.994.3061.120交通・輸送-33.77-48.49-36.00-10.47-14.671,8351,9502,0412,3932,8291,8221,9402,0912,3332,609
ビズメイツ 9345-4.152,3862,285-992234.7433,00068,15077,34700.000.000.000テクノロジーサービス-56.97-56.97-56.97-28.26-7.642,4182,8980002,4032,860000
ウェルビー 6556-4.14532509-22315.35267,400365,670198,32315,2860.004.14-47.850商業サービス-29.60-44.61-23.69-19.33-3.60541619618652734537592622659736
アクシスコ 9344-4.092,0051,945-832185.30133,900173,090187,10300.000.000.000商業サービス-35.81-35.81-35.81-30.29-15.432,1042,5490002,0872,519000
イーレック 9517-4.021,2361,193-50664.28830,7001,062,870558,16373,6377.701.14155.210公益事業-44.59-51.15-37.44-32.60-6.871,2671,5251,6941,9242,2681,2571,4641,6691,8692,050
日本ケミコ 6997-3.831,4001,357-54884.911,406,300717,880385,89328,61512.110.55112.090電子テクノロジー-12.68-25.40-36.17-32.82-31.641,6291,9162,0151,9401,8811,5651,8461,9511,9471,910
ダブル・ス 6619-3.811,0481,009-40454.363,131,3002,541,7002,726,08357,93112.651.1081.621,391素材産業-22.68-45.16-17.97-7.18-11.181,0671,1181,1801,2701,5811,0591,1151,1811,2831,369
明治海運 9115-3.45551531-19163.95247,700185,920195,75018,4302.790.51190.000交通・輸送-21.91-26.96-25.21-14.90-7.33556590610638703551582610642691
メディカル 3902-3.33719697-24233.44364,700327,730247,69028,11731.987.5721.80257テクノロジーサービス-22.90-32.53-21.86-15.82-4.26727778837882980722771825876957
チエル 3933-3.29725706-24145.7332,3008,1406,1175,53212.532.1056.550テクノロジーサービス-11.42-11.19-13.80-3.68-5.23724733763793838722737760785830
アクリート 4395-3.251,1031,070-36864.22171,000279,060148,6676,6048.433.64128.65107通信-67.62-64.33-56.99-43.27-9.251,1231,5231,8062,2852,5021,1321,4301,7752,0842,210
住友ファー 4506-3.12699683-22203.221,572,3002,259,5601,456,673280,0920.000.67-187.550ヘルステクノロジー-31.77-37.05-21.22-18.88-3.39699767800841943700750794845940
キューブ 7112-3.12963933-30323.9912,30015,20014,61000.000.000.000流通サービス-22.31-38.70-15.41-5.76-8.719639981,0461,12609619931,0451,1610
ティムス 4891-3.08226220-7214.61685,900475,610532,6838,3030.002.170.000商業サービス-64.52-69.82-64.80-44.16-21.9923528241651502372963955070
コパ・コー 7689-3.08675660-2193.185,9002,6802,4232,0180.000.71-45.000流通サービス-6.78-21.71-2.94-4.35-4.49683687690693792678686692717837
日本モーゲ 7192-3.06558539-17133.91128,70076,60079,4838,1747.931.0668.170金融-39.16-38.47-39.10-19.19-4.60559604665765826556598662730804
WOWOW 4839-3.041,1151,086-34243.51185,800109,65096,86330,33912.970.4683.720消費者サービス-14.56-15.62-14.35-13.81-9.271,1361,2291,2381,2511,2741,1301,2021,2321,2521,323
ツバキ・ナ 6464-2.99902876-27243.431,488,100935,430594,17036,6440.000.69-238.313,112製造加工-13.61-16.25-8.27-5.60-5.719139459439991,0519059359569861,028
新日本電工 5563-2.84281274-882.921,252,1001,105,570855,86036,6757.960.5534.43950製造加工-21.94-38.15-26.54-18.69-4.53284315332353361283307329344351
TREホー 9247-2.821,1351,104-32303.08330,900377,220397,64758,63010.910.87101.190テクノロジーサービス-21.98-29.00-25.66-8.76-1.601,1331,1711,2651,3641,4751,1271,1711,2521,3411,450
プレミアア 4934-2.811,1491,106-32404.2690,90066,15071,7509,924255.591.164.36223流通サービス-27.28-57.59-19.62-11.02-3.571,1431,1721,2561,3531,8911,1351,1761,2591,4642,163
サインポス 3996-2.75514495-14224.26125,80078,790118,4776,5090.004.46-10.380ヘルスサービス-23.96-34.26-13.01-4.99-6.78520542550570675515538553586664
大光銀行 8537-2.731,0581,035-29172.9037,20030,62024,86710,0507.750.13135.370金融-17.46-14.46-18.31-5.91-4.261,0551,0831,1041,1741,2081,0551,0801,1131,1501,198
ZUU 4387-2.68778763-21302.759,50010,7807,9473,72440.302.7018.960商業サービス-21.90-24.60-38.91-21.26-8.848018789491,0011,0157978669339781,047
エラン 6099-2.60916900-24212.67246,300145,37095,60055,86425.296.0535.59349ヘルステクノロジー-4.46-12.62-11.94-9.55-7.129279831,0021,0031,0339279709931,0061,025
ケアネット 2150-2.53825808-21312.60403,800574,010433,86736,64720.523.6139.37277テクノロジーサービス-25.87-38.74-31.81-14.68-2.188338739881,0541,1478298779601,0301,073
フリークア 6094-2.471,2161,183-30504.38203,000150,610116,66021,6862.572.44466.48478商業サービス-21.71-6.85-23.68-24.51-7.941,2361,3511,4951,5011,4491,2271,3371,4361,4691,496
レノバ 9519-2.471,6531,620-41643.551,280,6001,048,7901,311,380130,71548.132.9734.090公益事業-31.12-43.22-23.87-17.52-1.161,6621,7421,8862,0532,5391,6501,7361,8782,0642,297
三井住友建 1821-2.46365357-963.081,422,300816,540859,59357,2030.000.88-164.310工業サービス-14.18-15.60-15.60-6.54-5.80368381387403420366378389400413
スプリック 7030-2.46850833-21193.02133,80041,95042,13014,76413.861.4662.071,298消費者サービス-7.44-16.03-3.70-9.95-11.19877920905893940871907908912952
ジャパンベ 2453-2.40707692-17244.11136,80080,24082,32023,664100.472.347.40335商業サービス-14.78-22.25-11.51-7.49-9.42712749731770777713737744761786
ティラド 7236-2.291,8661,832-43712.7455,000100,85048,35710,0680.000.28-551.030製造加工-29.75-31.21-18.94-21.98-1.511,8762,1742,2452,3542,4931,8822,0872,2202,3202,422
フェニック 6190-2.29569555-13166.7442,60019,79014,1402,0645.701.33145.900商業サービス-18.98-20.14-12.46-1.94-1.07566576583628654563573590613627
エニグモ 3665-2.28393386-9112.86288,900232,740247,36716,44922.161.5117.42115テクノロジーサービス-40.43-38.63-35.56-10.23-6.31402413457535552398416457502555
JUKI 6440-2.23585571-13112.45317,700288,120257,35317,1080.000.46-67.375,230製造加工-7.00-14.26-10.22-8.49-1.55585604608618656582597609624651
ソレイジア 4597-2.224644-124.551,777,5001,205,0401,031,3677,5580.002.78-13.7427ヘルステクノロジー-10.20-18.52-13.73-4.35-2.2246464748524546474956
楽天グルー 4755-2.21594575-13223.6635,141,20056,914,76026,459,507936,6300.001.12-229.1032,079小売業-2.71-12.75-13.40-12.35-5.74591640641648654590626641648682
サワイグル 4887-2.213,5703,540-80712.55243,800182,140137,113158,52412.270.77289.260ヘルステクノロジー-13.55-17.58-7.21-9.23-4.073,6593,7913,7543,8213,9883,6363,7423,7803,8403,966
オリエント 8585-2.181,1001,075-24132.33587,900329,140269,103186,3679.690.81110.910金融-6.68-10.49-7.09-4.19-3.331,0981,1201,1201,1391,1641,0951,1131,1251,1391,169
名南M&A 7076-2.13940920-20273.805,5003,8202,2002,96018.952.0048.5453金融-18.58-22.36-15.98-13.70-4.869461,0011,0531,0961,1309439911,0401,0791,115
ペッパーフ 3053-2.11141139-352.90659,900710,010456,6906,1320.004.25-54.79343消費者サービス-24.46-36.24-15.76-14.20-12.58146160164168201145157163175209
マルシェ 7524-2.06290285-6112.1156,600119,22052,4472,3360.0036.70-73.520消費者サービス-27.30-29.63-26.74-31.33-6.86290368385387405295346374386403
IFREE 2870-2.0140,35040,400-8307932.238,2335,2288,23000.000.000.000その他-40.42-29.62-24.80-14.84-0.6241,04643,52846,08451,410041,14943,13946,09750,8000
窪田製薬ホ 4596-1.9810199-232.02182,000224,300212,0035,6120.001.37-35.517ヘルステクノロジー-14.66-29.29-16.10-10.81-1.00101104109114130101104109115129
アジアゲー 1783-1.965150-124.00672,3001,308,160863,7508,67222.511.612.3527金融-25.37-33.33-19.35-13.79-3.8551555660615154565961
サンワカン 3187-1.91570564-11353.60258,700217,430139,83010,68515.983.7435.52238流通サービス-58.68-50.22-45.77-32.13-11.605937198891,0381,034594706844945949
じもとホー 7161-1.85378372-772.16134,00075,85074,7078,1330.000.46-342.480金融-15.45-8.37-15.07-7.23-4.12377390394416440378388398412448
豊和工業 6203-1.79780766-14151.96107,300104,48091,4779,68017.600.5343.520製造加工-23.09-13.93-22.23-11.65-3.28783820860913887781815856881883
サイバーエ 4751-1.791,006986-18312.656,513,8004,678,0803,837,143507,84553.133.4219.696,337テクノロジーサービス-14.41-24.79-13.36-16.44-14.411,0421,1251,1281,1571,2181,0341,1041,1301,1581,229
SBIリー 5834-1.742,1202,093-37792.7297,60090,110101,37300.000.000.000金融-27.80-26.69-18.84-11.35-8.562,1632,2942,3542,53302,1532,2582,3612,5460
日本農薬 4997-1.71643633-11111.90205,300133,680151,03050,64811.060.7057.230素材産業-11.47-13.17-9.31-6.77-4.09645667669684741644661673689697
日本精蝋 5010-1.67120118-222.5630,10035,59021,1532,3700.000.43-217.02295素材産業-7.81-23.87-5.60-4.84-0.84119122123124144119121123128140
セイコーグ 8050-1.662,5272,485-42561.89326,400313,210232,563104,22320.400.79121.830耐久消費財-18.52-21.98-14.81-13.05-5.012,5642,7362,8022,8642,9402,5472,6832,7812,8422,832
技研製作所 6289-1.662,0482,014-34401.74138,900129,930170,40356,32420.401.3698.72690製造加工-30.60-40.76-27.55-5.76-6.372,0552,1112,3412,5842,9042,0552,1282,3042,5282,823
東邦亜鉛 5707-1.641,7041,683-28352.09311,500285,410237,73023,23228.780.4558.480非エネルギー鉱物-17.58-22.69-20.58-8.08-3.051,7101,7971,8902,0082,1191,7101,7821,8781,9732,088
住友化学 4005-1.63429423-771.909,679,40011,577,7808,276,623703,21999.030.594.270素材産業-10.76-15.40-12.96-6.62-2.08429443447461487429440449461480
フィスコ 3807-1.63123121-221.65169,80090,49070,5675,6350.002.69-66.5929テクノロジーサービス-8.33-18.24-9.70-2.42-1.63122124126130140122124126131139
ブロードバ 3776-1.53132129-232.33161,800178,690171,3178,0230.000.96-18.81247テクノロジーサービス-19.88-24.12-14.00-9.15-0.77131137142150161131136142148160
イルグルム 3690-1.52589582-9191.7218,70058,63085,8433,73213.882.0541.95221テクノロジーサービス-8.78-14.41-9.63-7.18-2.51592617626635671592610625641688
岡本硝子 7746-1.49133132-221.5244,00066,31048,5873,12114.292.009.230素材産業-5.71-6.38-4.35-3.65-0.75133134136138140133134136137140
あさひ 3333-1.491,2791,260-19121.51151,50092,78091,44033,4009.780.94128.901,754小売業-8.10-7.35-7.83-2.02-3.451,2851,2981,3101,3371,3281,2801,2971,3101,3221,329
インヴァス 7338-1.48747734-1171.778,3009,0505,0834,37821.750.3733.860金融-4.05-5.05-5.90-4.43-1.87742749760767792741749758768786
ココナラ 4176-1.44346342-5142.35349,500374,840321,6508,2590.004.03-6.58179テクノロジーサービス-28.60-50.36-30.06-12.31-3.66354358409461504350366404448542
日本軽金属 5703-1.391,3671,350-19191.63535,200470,030322,28784,74111.600.41116.350非エネルギー鉱物-9.76-13.24-8.10-4.26-3.571,3781,4051,4291,4671,5071,3731,4011,4271,4561,506
小松マテー 3580-1.35668660-991.3679,20043,81048,36328,20023.710.7427.840素材産業-13.84-20.00-8.08-2.22-3.65674683682711771671681690718798
イボキン 5699-1.341,1841,180-16181.365,4004,7504,7434,05512.921.0491.32149流通サービス-16.78-17.94-12.27-7.01-3.441,2061,2421,2841,3111,3761,2021,2391,2741,3111,379
イー・ガー 6050-1.272,0522,026-26491.5877,30083,01073,83320,58914.753.14137.32388テクノロジーサービス-24.12-30.14-13.53-7.36-3.062,0612,1542,2182,3542,6262,0582,1362,2212,3492,528
ベネッセホ 9783-1.271,8981,872-24251.44779,900525,720365,113182,86015.901.17117.720消費者サービス-6.35-7.10-5.84-2.85-2.091,9081,9341,9361,9542,0361,8991,9241,9391,9652,027
ちゅうぎん 5832-1.26873865-11141.27353,400410,590328,780160,7727.800.30110.880金融-10.27-10.46-11.46-4.95-4.95876896897925926877893904915921
グランディ 3261-1.22330325-441.852,3001,3202,0631,172267.710.591.2198金融-14.92-16.45-4.41-5.80-1.81328334340352369328333340350363
アイフル 8515-1.19336333-472.122,280,9002,046,3601,527,203163,0087.210.9146.190金融-16.12-17.98-10.00-9.02-5.93339357358368382339352360367372
ヤマダホー 9831-1.18421417-571.445,516,5004,481,4905,137,857352,82310.490.4940.300小売業-10.90-12.39-13.31-10.90-3.70423442458465470423438453461463
THECO 4255-1.15782771-9181.699,5007,4207,4271,6170.001.34-236.63115テクノロジーサービス-21.33-39.48-17.98-12.88-1.157778229019591,3427778178871,0191,378
イー・ロジ 9327-1.01494490-5181.855,90011,56010,8031,7350.001.41-161.770交通・輸送-19.28-27.84-6.13-5.77-2.20497521535556628497517535563635
システム・ 2480-1.011,3891,376-14182.583,2002,0102,4204,90413.141.53104.680テクノロジーサービス-5.56-14.32-7.28-3.78-2.411,3901,4151,4421,4651,5591,3891,4111,4361,4711,524
IFREE 2842-1.0126,09526,090-2652411.0521,64611,71610,73600.000.000.000その他-22.49-15.18-13.09-7.68-0.3426,29927,06927,83029,29530,28526,32926,94327,80828,79529,445
オリンパス 7733-0.952,1472,130-21671.516,904,10010,365,7906,923,6202,693,56718.834.17113.240ヘルステクノロジー-9.21-25.52-5.84-11.38-3.052,2042,3082,3452,3622,6192,1832,2822,3402,4072,491
CARTA 3688-0.911,3251,313-12180.9155,20064,20039,24033,3390.001.21-7.831,360テクノロジーサービス-16.74-26.85-9.82-8.44-3.311,3391,4081,4101,4931,6111,3361,3871,4251,4881,603
チタン工業 4098-0.861,3951,381-12131.014,5006,0705,2774,20012.700.61108.740素材産業-5.60-14.75-5.35-6.05-2.751,3991,4341,4531,4621,5301,3971,4251,4471,4731,526
システム情 3677-0.82740729-6121.9274,10063,58049,54017,17815.363.1147.47947テクノロジーサービス-16.11-19.63-7.84-8.76-2.28743764786805877740761782810852
富士紡ホー 3104-0.813,0753,065-25431.1423,10019,65021,64035,41010.340.82296.460素材産業-4.22-11.54-1.45-3.46-2.703,1093,1553,1823,1813,2963,1003,1443,1703,2023,278
ライオン 4912-0.791,3921,377-11201.161,517,0001,327,0601,112,893394,40625.091.4854.977,587非耐久消費財-7.95-8.63-5.43-5.94-3.231,4081,4361,4401,4421,4931,3991,4241,4371,4491,478
菊池製作所 3444-0.78383380-341.3220,70011,9009,5134,6270.000.78-71.64393製造加工-7.54-18.45-7.77-7.32-2.56386393395403443385391396409442
曙ブレーキ 7238-0.72140138-122.19489,900548,110414,61718,5670.000.427.190製造加工-8.61-17.37-5.48-5.48-1.43139144144147157139142145148154
ショーケー 3909-0.67297295-251.028,9009,64010,9432,5450.001.58-65.41156テクノロジーサービス-3.28-18.96-6.35-6.35-1.99299305312314347298304311321353
KLAB 3656-0.59339338-2112.69601,100779,260602,31313,8240.001.04-18.33628テクノロジーサービス-23.53-33.98-12.21-10.58-11.05347375378394424348368379395421
Jストリー 4308-0.58530517-3123.1187,10073,27057,31012,93014.731.2235.110テクノロジーサービス-8.33-16.21-14.55-7.35-3.00522531557574596522534552570620
アトラグル 6029-0.55181180-121.1112,50011,53011,1271,7820.001.35-3.52158ヘルスサービス-3.74-7.69-2.17-2.70-0.55181182183184188181182183185194
ジャパンク 7135-0.53566562-340.7119,6009,74010,8978,6160.001.11-185.53298小売業-11.77-15.74-1.75-2.60-1.58567572571582612566570574586610
神戸電鉄 9046-0.483,1053,100-15300.4817,1007,8406,02025,03736.861.1784.110交通・輸送-1.59-6.63-2.05-2.67-3.883,1393,1963,1813,1773,2343,1343,1793,1853,1923,221
アイティメ 2148-0.481,2511,253-6292.1083,50067,31067,67025,04612.702.6399.820テクノロジーサービス-22.84-34.40-13.23-9.73-0.241,2631,2971,3451,4291,5741,2621,2961,3491,4241,523
中日本鋳工 6439-0.44455453-240.441,5009202,0201,0400.000.32-213.620製造加工-7.74-16.42-7.55-4.03-1.52457462475493519456462474491509
日本システ 5530-0.351,4271,424-5230.841,9003,450000.000.000.000製造加工-16.24-16.24-16.24-5.94-0.491,4291,4730001,4311,469000
タイトルとURLをコピーしました