52週安値更新 2023.05.30

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
ブティック 9272-50.922,1342,086-2,164375109.6720,80025,13031,55721,47918.555.64124.030商業サービス-40.82-36.79-38.19-50.16-53.393,8294,2403,9343,8003,3063,5614,0863,9803,7673,419
ユナイテッ 2497-50.49787764-77989105.1982,60052,63039,60329,2483.670.56208.490テクノロジーサービス-37.63-45.04-38.63-37.73-50.871,3781,3831,3121,2791,3371,2701,3681,3301,3171,365
ピクセラ 6731-33.3322-1150.001,528,9002,126,5803,903,6471,2810.000.36-6.26120電子テクノロジー-71.43-77.78-50.00-33.33-33.333334723347
ライク 2462-5.671,7901,764-106327.16309,000133,21092,07335,88512.942.41136.405,505商業サービス-15.23-16.36-8.98-7.06-4.181,8311,8451,9001,9622,0241,8211,8491,8911,9371,980
ダイレクト 7354-5.301,1231,089-61556.58126,400110,540113,54354,23716.663.2868.741,165商業サービス-29.65-27.40-26.52-10.74-14.391,1621,2691,2871,4271,5371,1571,2461,3061,3861,490
津田駒工業 6217-4.21429410-18135.9142,80020,42030,3032,7340.000.86-363.011,211製造加工-31.67-30.98-20.39-16.84-14.23437476504520530434469494513535
レッド・プ 3350-4.172423-129.091,375,100736,310325,4232,7520.002.13-8.6821消費者サービス-51.06-54.90-30.30-25.81-4.1725262933422426293339
サワイグル 4887-3.973,5053,385-140754.44327,900197,490148,387154,36411.730.74289.260ヘルステクノロジー-17.34-19.88-9.73-12.87-9.133,5533,7523,7463,8073,9803,5283,6903,7553,8253,955
リベレステ 8887-3.82660655-26205.42275,200278,410114,0937,2124.820.62135.8034金融-13.36-14.82-17.19-20.99-19.63709793796784778703772788787782
田谷 4679-3.53480464-1753.6632,60013,6608,3372,4040.003.80-161.080消費者サービス-12.95-13.27-12.12-9.20-6.45479499513523534478495509519529
手間いらず 2477-3.494,1554,010-1451714.9259,400119,99065,99026,92330.255.11132.5533テクノロジーサービス-20.28-22.74-19.40-16.46-10.994,1544,4364,6034,7904,9694,1684,3994,5784,7334,884
日本ケミコ 6997-3.311,3151,284-44834.321,079,200882,920446,08026,93111.460.52112.090電子テクノロジー-17.37-31.67-40.28-35.74-35.021,3781,8481,9811,9351,8761,4191,7481,9011,9221,898
オープンド 3926-3.251,2631,222-41516.11418,200321,930267,17739,1700.006.69-1.440消費者サービス-30.17-38.13-23.00-16.24-14.721,2781,4141,4931,6001,7661,2811,3901,4801,5751,687
LIXIL 5938-2.981,8501,823-56363.812,677,1001,822,7801,503,660539,58032.840.8455.510製造加工-9.35-14.17-15.48-14.01-8.161,8981,9772,0732,1122,1721,8881,9702,0442,0972,187
アトラエ 6194-2.95770756-23305.27473,800308,410243,88721,03548.803.4415.5498テクノロジーサービス-35.11-49.30-19.92-7.80-11.587938288519811,2647898248719881,198
ミダックホ 6564-2.881,7531,721-51744.6788,400117,410104,43348,89728.174.3361.120交通・輸送-33.35-49.97-37.30-9.90-11.831,7631,9362,0122,3782,8161,7771,9052,0652,3102,592
G-7ホー 7508-2.641,3201,291-35292.7168,90052,07039,50758,42814.882.1386.780小売業-21.71-16.39-10.10-9.85-6.451,3311,3921,4051,4561,4771,3281,3741,4061,4361,469
ジャパンベ 2453-2.60690674-18232.82131,60085,93085,17323,09697.862.287.40335商業サービス-17.00-22.97-12.92-10.85-8.30695742728767776695727740758784
ジャパン・ 9287-2.6089,50090,000-2,4005983.244,7371,35588334,66626.981.553,336.000金融-0.22-2.17-0.66-1.53-2.3991,86092,21591,42690,89291,92991,57391,97391,60791,44091,691
ジャパンデ 6740-2.563938-115.268,000,4009,401,1708,890,227151,3350.001.19-7.430電子テクノロジー-2.56-24.00-5.00-9.52-2.5639404142473940414245
スプリック 7030-2.42829805-20225.00114,10063,34045,89714,26313.391.4162.071,298消費者サービス-10.56-18.93-6.94-12.97-12.02841909903891937839890901908949
エラン 6099-2.36886870-21212.89272,000180,340108,53053,86924.455.8535.59349ヘルステクノロジー-7.64-16.10-19.59-12.91-9.199029729971,0021,0309009549851,0011,022
栄研化学 4549-2.341,5241,501-36242.95165,80098,70088,97056,8159.761.12155.160ヘルステクノロジー-11.91-21.25-3.97-3.91-4.941,5501,5661,5681,5841,7131,5381,5611,5731,6091,673
日本農薬 4997-2.20633622-14112.91316,200154,800160,21050,01910.870.6957.230素材産業-13.01-17.94-12.64-8.93-5.18636663668683740635655669686696
ペッパーフ 3053-2.19135134-354.58848,600707,380473,3936,3650.004.09-54.79343消費者サービス-27.17-36.49-20.24-17.79-13.55140158163167199140153161173207
ウィルソン 9610-2.04147144-362.7897,600127,060179,1308330.000.67-5.180商業サービス-18.18-24.61-18.64-12.20-9.43151155163170182149155161168176
アクシスコ 9344-1.961,9341,899-382005.5848,50097,900161,53300.000.000.000商業サービス-37.33-37.33-37.33-31.72-16.081,9852,4630001,9912,410000
第一商品 8746-1.92105102-245.00648,400327,330488,4702,9260.000.62-13.140金融-17.07-31.54-30.14-15.00-5.56104108119125134104109117124132
ケーヨー 8168-1.88800785-15122.69104,60067,44059,29352,10812.661.0362.011,039小売業-12.58-13.64-5.88-5.76-6.44802824825851882801819830846865
ゴルフダイ 3319-1.85806795-15253.67211,200186,720178,07314,8020.009.05-39.601,260小売業-46.32-56.08-16.32-12.64-7.568068849211,0681,3638128679331,0541,189
北弘電社 1734-1.821,0761,080-20332.234,0004,6802,3306940.000.00-4,568.110工業サービス-16.47-19.40-28.95-22.30-6.251,0981,2501,4141,4151,3931,1061,2231,3371,3881,502
メディカル 3353-1.702,2512,251-39281.732008206608,60111.130.70202.201,297小売業-16.75-19.61-15.06-4.21-0.622,2782,3102,4002,5322,5502,2742,3082,3882,4742,602
フィスコ 3807-1.68119117-225.31289,900103,66079,9135,4520.002.60-66.5929テクノロジーサービス-11.36-20.41-12.03-6.40-4.10120124125129140120123126130139
GMOグロ 3788-1.653,3103,285-551113.2569,40067,31061,38738,47551.104.7764.29974テクノロジーサービス-18.59-20.27-18.79-11.57-9.883,4073,7453,9044,0254,3293,3933,6513,8394,0024,263
イー・ロジ 9327-1.62490485-8172.282,7006,66010,4331,7280.001.39-161.770交通・輸送-20.10-31.50-6.73-6.91-4.53492517534553626492512531560632
サイバーエ 4751-1.61990975-16303.214,336,0005,149,7003,982,727501,27052.533.3819.696,337テクノロジーサービス-15.36-22.12-16.24-17.02-12.169981,1071,1241,1541,2141,0051,0821,1191,1511,224
ティラド 7236-1.611,8001,771-29682.3241,60097,52049,8379,6660.000.27-551.030製造加工-32.09-33.12-22.97-24.32-7.371,8362,1222,2272,3392,4861,8272,0332,1872,2992,409
ジェノバ 5570-1.601,0651,048-171464.4793,300120,530000.000.000.000テクノロジーサービス122.98122.98122.98-26.71-13.101,0921,1700001,0811,199000
SHARI 4178-1.59814805-13192.129,7009,0005,8903,0590.002.13-5.58335テクノロジーサービス-21.84-34.07-15.26-8.52-3.138258528889521,2758228508919931,246
東和薬品 4553-1.571,8531,817-29312.37135,50099,91079,49790,85041.220.6544.720ヘルステクノロジー-14.69-14.21-5.12-5.85-5.811,8551,9141,9071,9422,0621,8521,8961,9151,9612,082
技研製作所 6289-1.542,0061,985-31402.65181,500144,170159,63755,44420.111.3498.72690製造加工-31.60-39.76-28.80-7.89-5.432,0272,1002,3122,5652,8912,0232,1042,2812,5072,807
富士山マガ 3138-1.52725714-11152.801,7002,2701,1572,3009.691.0976.7284テクノロジーサービス-8.58-4.80-7.63-9.28-3.38733754775781782728749766774783
ノエビアホ 4928-1.525,2605,200-80831.9376,50042,69040,573180,34624.403.41213.111,398非耐久消費財-10.19-11.56-3.35-6.47-5.455,3225,4395,4105,4545,5865,3075,4025,4285,4685,503
日本モーゲ 7192-1.50532525-8132.49106,80078,14083,6807,8367.731.0368.170金融-40.74-39.31-36.36-20.57-8.22544591655759821541585652722799
曙ブレーキ 7238-1.48135133-232.27807,600586,830450,34318,0330.000.417.190製造加工-11.92-19.88-8.90-10.14-5.00137143144146157136141144147153
ツバキ・ナ 6464-1.46886876-13232.07951,500888,810634,76736,0760.000.69-238.313,112製造加工-13.61-15.53-19.04-7.30-7.408919409409971,0518929259519821,025
イー・ガー 6050-1.451,9871,970-29492.80111,40085,25079,18320,05714.353.05137.32388テクノロジーサービス-26.22-32.07-15.81-9.92-5.882,0202,1352,2072,3412,6162,0162,1082,2032,3342,518
システム情 3677-1.38721714-10122.4085,30058,07052,64716,92115.043.0547.47947テクノロジーサービス-17.84-21.10-9.04-9.04-5.31730758783802874728753777806849
中央経済社 9476-1.36440436-631.385,9002,0904,2771,64911.640.3937.460消費者サービス-9.54-11.92-3.96-2.02-0.68440443444454478440442446456477
アクリート 4395-1.321,0731,044-14825.09106,800224,290153,7236,3188.223.55128.65107通信-68.41-68.84-56.55-44.47-8.981,0861,4421,7702,2362,4931,0861,3611,7192,0442,187
PEGAS 6262-1.26554549-7122.96107,600111,400124,41013,7955.940.4892.490製造加工-27.76-43.87-19.03-11.31-5.34561594610659773559585615659689
小松マテー 3580-1.21662653-891.6994,00056,64052,01027,86323.460.7327.840素材産業-14.75-18.68-7.90-2.97-5.50663682682708767663676687716795
アルファシ 4719-1.143,4953,460-401132.4918,10066,41029,08049,13816.641.22207.900テクノロジーサービス-15.71-18.20-15.71-13.50-4.953,5273,8523,9594,0314,1783,5203,7463,9164,0154,083
ヴィア・ホ 7918-1.119189-112.25325,300111,03088,9373,6670.003.49-37.280消費者サービス-10.10-23.93-8.25-1.11-1.119090919411290909297110
オリエント 8585-1.111,0761,068-12131.79268,400314,810274,887183,1459.630.81110.910金融-7.29-11.15-8.33-4.90-3.871,0851,1161,1171,1381,1621,0831,1061,1211,1361,167
ネットプロ 7383-1.08367367-4214.79544,400530,450330,38735,9240.001.93-3.910商業サービス-24.64-26.16-35.27-28.18-8.71378451488526506379432477502552
日本調剤 3341-1.081,1131,102-12161.82101,60069,08083,82033,4057.400.58149.000小売業-8.55-7.78-6.13-9.75-3.671,1171,1321,1521,1601,2161,1151,1331,1501,1681,209
菊池製作所 3444-1.07372370-451.3511,80013,5509,8274,5180.000.76-71.64393製造加工-9.98-20.94-10.19-8.87-5.13379389394402442378387395408440
ちゅうぎん 5832-1.03869862-9131.04280,400341,890325,910159,8547.770.30110.880金融-10.58-10.77-9.93-4.96-3.04871893896923925871888901913920
セリア 2782-1.012,2752,252-23401.38192,600296,630243,583172,53516.521.74136.280小売業-22.34-10.99-14.37-7.13-6.172,3042,3782,4622,6232,6312,2982,3702,4552,5392,630
日本ナレッ 5252-1.012,1722,155-221166.8211,80010,10013,91000.000.000.000テクノロジーサービス-42.53-42.53-42.53-6.71-6.912,1912,3060002,1922,285000
窪田製薬ホ 4596-0.99101100-132.0299,700202,630206,9675,6120.001.38-35.517ヘルステクノロジー-13.79-27.54-15.25-6.540.00101103109113129101103108115129
井筒屋 8260-0.97310307-382.30115,300131,030157,0133,5523.450.3588.95727小売業-24.94-25.67-10.76-8.36-2.85308321327337354309318327337344
ベネッセホ 9783-0.961,8781,863-18241.62478,100497,940372,260181,41315.831.16117.720消費者サービス-6.80-6.52-7.59-3.92-3.671,8851,9291,9321,9522,0311,8831,9151,9341,9612,024
モバイルフ 3912-0.95842834-8172.4227,80036,16055,3677,05311.412.1773.0687テクノロジーサービス-6.82-8.25-6.71-8.05-4.69848883885898919846872885898924
明治海運 9115-0.93536531-5163.24139,200170,460193,19017,9602.790.51190.000交通・輸送-21.91-27.06-22.59-17.16-7.01542580606635698541573604638688
ティムス 4891-0.93210213-2205.34543,800544,230552,9107,8640.002.100.000商業サービス-65.65-73.38-65.65-35.45-10.5022226840350802242813814960
ギークス 7060-0.93745747-7435.45303,000128,46070,0777,98032.491.7623.200テクノロジーサービス-11.91-16.63-36.32-30.71-9.347679511,0161,0079327718959739851,001
TREホー 9247-0.911,0941,086-10292.43318,200354,660387,43356,56610.730.85101.190テクノロジーサービス-23.25-30.78-28.41-8.74-7.971,1111,1621,2521,3581,4701,1071,1571,2401,3311,443
キョウデン 6881-0.90441439-4113.70216,100196,140151,04722,0117.520.8258.370電子テクノロジー-6.79-19.30-14.76-12.55-5.59448484493497525448473488500514
ワイヤレス 9419-0.89223222-251.3619,20017,94022,0402,40336.392.586.1025通信-7.50-20.71-17.16-3.06-3.90225230234243261224229235244261
IMAGI 6879-0.88564563-5162.89286,000258,060222,64325,2136.490.7086.740電子テクノロジー-13.78-26.50-12.98-7.55-7.25575603597625731574594607635673
日本エコシ 9249-0.871,6011,590-14190.881,8001,5101,8774,3255.801.15278.49213製造加工-3.05-4.04-6.96-4.85-0.631,6031,6301,6671,6711,6691,5991,6241,6511,6621,669
JUKI 6440-0.87572570-5111.77194,300275,550261,70716,8450.000.46-67.375,230製造加工-7.17-15.93-11.76-10.66-4.20578599607617654577593606622650
興研 7963-0.861,6261,611-14120.933,6003,0202,4708,1358.610.67187.04307ヘルステクノロジー-4.56-5.46-3.30-1.89-0.741,6251,6241,6281,6481,6701,6221,6251,6331,6461,673
HPCシス 6597-0.831,8171,802-15724.3240,30031,66024,9907,77461.683.4429.52108テクノロジーサービス-11.19-18.72-20.41-11.49-4.001,8211,9352,0542,0562,1761,8181,9122,0082,0652,163
神戸電鉄 9046-0.813,0803,060-25310.828,4008,6106,36724,79536.381.1684.110交通・輸送-2.86-5.56-3.47-3.77-4.383,0983,1863,1783,1753,2313,0983,1593,1763,1873,218
THECO 4255-0.77778772-6171.041,9006,5707,4401,6130.001.35-236.63115テクノロジーサービス-21.22-40.39-19.75-16.45-1.037768098949551,3297768098781,0091,366
イーレック 9517-0.761,1711,174-9613.67834,000897,000591,54070,0827.581.12155.210公益事業-45.47-54.01-37.88-32.53-12.391,2131,4711,6701,9042,2551,2131,4121,6311,8422,033
住友ファー 4506-0.74675668-5201.951,131,8001,914,5101,499,160267,3780.000.65-187.550ヘルステクノロジー-33.27-38.38-21.41-21.41-4.43687749794834939683735785838934
ライオン 4912-0.731,3701,360-10201.631,454,0001,402,9601,162,103389,29224.781.4654.977,587非耐久消費財-9.09-7.73-8.72-7.23-5.231,3811,4261,4361,4381,4911,3801,4131,4311,4461,475
あさひ 3333-0.711,2661,257-9121.2867,80090,31090,34033,0619.750.94128.901,754小売業-8.32-5.98-6.89-3.08-3.831,2701,2951,3071,3351,3281,2691,2901,3071,3201,328
科研製薬 4521-0.703,5803,560-25571.56110,20087,13083,327135,58024.580.98144.820ヘルステクノロジー-7.53-9.87-1.66-4.94-4.693,6073,7073,7043,7003,7713,6043,6763,6993,7213,781
ナガワ 9663-0.666,0906,050-401271.6612,50014,98013,46095,55430.381.78199.110耐久消費財-19.12-22.14-20.39-3.51-4.726,1046,3376,4907,0477,2806,1266,2956,5356,8507,331
富士紡ホー 3104-0.653,0753,055-20421.3227,80018,38020,83035,23810.300.82296.460素材産業-4.53-10.28-2.08-4.08-3.323,0783,1463,1773,1783,2923,0793,1303,1623,1973,274
生化学工業 4548-0.64778771-5141.5772,90077,07062,57343,64719.140.6340.280ヘルステクノロジー-13.08-18.93-6.55-7.55-2.65779808810819859778798811826848
不二精機 6400-0.62321319-251.5714,6006,3208,4772,55410.700.9229.82758製造加工-5.62-10.89-5.06-5.06-1.85321328331334350321326331337356
東京機械製 6335-0.61490489-3201.8514,80055,77027,7834,2937.640.5764.010製造加工-8.94-19.97-11.25-7.39-10.11501527524542586500519529548605
地域新聞社 2164-0.57350348-2102.946,0005,73025,3477400.004.09-33.03163消費者サービス-11.00-14.29-15.12-1.97-3.60349352377391410350355371385405
アトラグル 6029-0.56180179-120.5615,90014,43012,3031,7720.001.34-3.52158ヘルスサービス-4.28-12.25-2.72-1.10-1.65180182183183188180182183185194
WOWOW 4839-0.541,0981,095-6242.1386,200108,13098,78029,82413.080.4683.720消費者サービス-13.85-12.26-14.45-13.92-7.201,1071,2131,2331,2491,2711,1121,1831,2221,2461,319
WAVEL 7940-0.52574569-361.5874,10048,51042,7975,6022.070.30275.180素材産業-8.52-7.03-9.25-4.85-1.90573586598607611573584595603616
いちよし証 8624-0.51587583-351.21120,70087,36081,60319,98526.670.7121.880金融-5.66-4.27-9.05-1.85-2.02587591598612615586591599606613
スマートバ 9417-0.51392390-2121.5533,70020,83021,8304,098183.421.832.13275テクノロジーサービス-8.24-21.05-14.85-5.80-1.52395415416422447394408417426448
アドバネク 5998-0.501,0061,000-5251.102,3002,7603,9804,12968.820.5714.630製造加工-5.66-19.22-12.97-4.58-3.381,0151,0341,0941,0901,1241,0121,0391,0721,0951,143
愛媛銀行 8541-0.50804800-4130.7538,60051,69073,31331,4145.800.25137.960金融-13.04-9.09-18.12-5.55-3.73814832843891873810828850867874
文溪堂 9471-0.441,1411,136-560.448001,0309807,17910.150.50111.920消費者サービス-5.10-3.73-1.73-0.35-0.351,1411,1431,1481,1561,1761,1401,1431,1481,1571,179
リログルー 8876-0.411,9301,931-8472.11388,600460,040385,530296,44814.764.30136.600金融-8.35-14.41-11.14-8.48-7.121,9552,0452,0442,0932,1441,9582,0182,0502,0812,104
サンコール 5985-0.40500497-2101.63125,500128,780118,50314,97526.890.3918.550製造加工-22.22-22.95-21.11-14.31-2.55502535563598636501526558585600
大光銀行 8537-0.381,0371,035-4171.6540,90033,06025,8379,8147.750.13135.370金融-17.46-12.58-18.82-5.65-2.821,0471,0781,1001,1701,2041,0451,0721,1071,1451,195
タイトルとURLをコピーしました