52週安値更新 2023.06.02

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
オンコセラ 4564-7.893735-3311.767,652,5003,427,6802,825,6277,8520.007.88-5.810ヘルステクノロジー-32.69-42.62-38.60-2.780.0036364047543637404552
ピープル 7865-6.079671,021-662714.06221,60047,53031,6374,75516.051.9263.6054耐久消費財-23.29-23.81-8.43-4.76-7.181,0721,0751,0651,0911,2961,0641,0751,0791,1231,183
国際のET 1552-5.82896890-55286.183,592,3422,651,4812,564,67900.000.000.000その他-39.74-44.03-27.47-14.09-13.689509931,0821,1731,5639449941,0751,2191,493
ネットプロ 7383-3.65360343-13214.96722,100592,360388,40334,4720.001.80-3.910商業サービス-29.57-30.28-40.66-33.40-11.83361428478522502360412464494546
モンスター 5255-3.09709690-22585.09800,700720,8901,061,96700.000.000.000テクノロジーサービス-34.29-34.29-34.29-33.27-16.36722869000725831000
IFREE 2870-3.0237,41037,300-1,1608553.308,4498,4488,68600.000.000.000その他-44.99-32.87-31.92-17.09-7.5637,93641,54744,67249,897038,28841,08544,61649,5750
セキ 7857-2.721,3511,321-3784.463,4008507335,65712.810.38103.120消費者サービス-9.40-5.71-5.91-2.37-2.151,3471,3531,3671,3891,5001,3431,3531,3671,4031,468
ジャパンデ 6740-2.633837-115.4114,321,6008,835,9108,981,523147,4550.001.15-7.430電子テクノロジー-5.13-24.49-9.76-9.76-5.1338394142463839414245
AHCグル 7083-2.50636624-16163.064,50030,51010,9671,3310.001.20-111.56446ヘルスサービス-6.31-10.86-5.02-1.73-1.58634641647654685634641646658690
文教堂グル 9978-2.504039-112.5670,80065,80082,6031,71518.551.432.59165小売業-9.30-7.14-4.88-2.500.0040404041434040404143
シャープ 6753-2.44785759-19213.845,411,7003,400,1702,723,580505,1170.002.36-405.180耐久消費財-19.85-22.55-17.59-21.67-9.10797871919952951791853902931975
ヴィア・ホ 7918-2.229088-212.27138,000113,07093,3903,6670.003.45-37.280消費者サービス-11.11-23.48-7.37-3.30-3.308990919411189909296109
歯愛メディ 3540-2.144,1954,120-90922.435,3003,9303,61042,10018.962.26217.31407流通サービス-17.93-20.00-15.92-15.92-4.414,2394,4494,7254,9094,9714,2164,4174,6444,8034,921
JPX日経 1468-2.093,2913,280-70732.1317014112600.000.000.000その他-19.35-18.00-12.16-10.19-5.673,3333,5123,7143,9984,3863,3373,4913,6943,9524,388
プラコー 6347-2.04245240-5116.5278,50031,68019,1702,18416.341.1114.690製造加工-17.24-13.67-6.25-6.25-15.19254264255263276251261260264282
IFREE 2249-1.9331,50031,430-6204272.0441404000.000.000.0000-4.96-4.96-4.96-4.96-4.1531,740000031,8370000
ビジョナリ 9263-1.9299102-278.331,981,300723,990328,2633,8830.000.95-24.291,549小売業-49.25-42.70-51.66-32.00-32.45132146154170182124143154165175
ライク 2462-1.831,6891,660-31342.18131,900135,93099,55732,45012.182.27136.405,505商業サービス-20.23-18.63-14.12-12.17-9.591,7351,8141,8901,9512,0161,7191,8051,8671,9221,972
日本精蝋 5010-1.72116114-221.7525,50031,22025,1332,2910.000.42-217.02295素材産業-10.94-24.50-8.06-6.56-5.00116120122124142116119122127139
IFREE 2842-1.5125,12525,090-3852671.6416,18013,40811,88800.000.000.000その他-25.46-17.52-17.25-8.80-3.8525,29926,44827,40328,87630,20525,41226,29427,35328,46229,243
KNT-C 9726-1.351,3781,384-19415.57409,800161,680131,39738,3333.211.05431.520消費者サービス-17.77-19.11-19.53-13.28-2.261,3991,4841,5681,6251,6571,4021,4711,5451,5931,610
名南M&A 7076-1.10895900-10241.685002,4902,4232,86518.541.9648.5453金融-20.35-23.08-18.18-13.88-4.269079611,0331,0851,1279109581,0161,0621,105
ダイレクト 7354-1.05956945-10552.80287,000182,950145,79345,04114.462.8568.741,165商業サービス-38.95-34.19-34.24-22.60-20.851,0301,2331,2671,4111,5201,0201,1741,2671,3621,475
IFREE 2238-1.049,2249,209-97661.053,9323,1494,89400.000.000.000その他-4.90-4.90-6.48-1.69-2.049,2579,3619,469009,2719,3489,45300
IMAGI 6879-0.72547548-4151.85527,800289,390238,43024,5026.320.6886.740電子テクノロジー-16.08-25.64-15.69-11.04-5.84557593595622726557583600630669
アトラグル 6029-0.56180179-121.127,70012,87011,6071,7720.001.34-3.52158ヘルスサービス-4.28-11.39-1.65-1.10-1.10179182183183187180181182185193
NSユナイ 9110-0.463,2603,230-15972.52226,700196,080255,47376,4732.760.551,171.290交通・輸送-15.99-14.55-28.54-12.35-4.863,3003,4273,9354,0284,0713,2843,4793,7773,9253,959
INSTI 4265-0.46442436-2113.2717,1008,2609,5802,0070.001.89-28.370テクノロジーサービス-11.56-23.78-9.54-7.43-0.91440448469483566439448464493582
石川製作所 6208-0.391,2881,288-5244.31287,50069,98053,6738,24849.201.8826.180製造加工-16.63-10.12-9.93-7.07-2.351,3131,3381,3811,4031,4241,3041,3371,3701,3961,426
中日本鋳工 6439-0.22451452-140.441,5008502,0001,0360.000.32-213.620製造加工-7.94-16.61-7.94-3.21-0.66453460472490519454460472489508
ピーバンド 3559-0.21467468-192.1713,40011,5508,1172,26724.291.7519.560電子テクノロジー-8.06-11.20-14.29-7.33-0.85471487519526519470486507517528
NEXT  2037-0.133,8253,825-5360.5228741160500.000.000.000その他-12.77-11.46-9.57-1.92-0.913,8463,8653,9394,0944,2403,8393,8713,9474,0574,225
イボキン 5699-0.091,1561,157-1161.212,3003,3604,3303,92612.671.0291.32149流通サービス-18.41-19.60-12.75-7.81-2.281,1651,2181,2671,3011,3711,1671,2091,2541,2971,369
東海リース 9761-0.081,2961,295-170.473,8002,9102,7304,47485.370.2915.17536金融-6.57-9.12-6.83-2.04-1.301,3011,3081,3181,3561,4041,3001,3081,3231,3501,394
イルグルム 36900.005785790162.1024,90014,57086,9973,65613.812.0441.95221テクノロジーサービス-9.25-16.09-10.37-6.61-1.70582605621632667582599617635683
大平洋金属 55410.001,5431,5270463.42557,700317,230358,83729,7810.000.42-257.710非エネルギー鉱物-18.78-25.44-24.67-17.41-5.971,5861,6481,7931,8852,0121,5701,6551,7601,8612,018
APPBA 61770.00118119052.59274,900217,470447,4331,2070.006.72-40.0533テクノロジーサービス-9.85-20.13-7.03-6.30-2.46120124128129140120123127131138
キャリアイ 65380.002902920104.29289,300203,020134,4636,04423.061.6012.680テクノロジーサービス-7.30-14.62-17.05-14.37-4.26298317319322356297311319330377
ピクセラ 67310.00330150.001,877,8003,089,5902,575,2101,2810.000.54-6.26120電子テクノロジー-57.14-66.67-25.000.000.003334733347
ジャパンク 71350.00557557040.368,50010,44010,2638,4940.001.10-185.53298小売業-12.56-15.61-3.80-3.47-1.59559568570579609559565571583607
YU-WA 76150.00196196020.5111,00022,69024,2501,7330.000.53-41.110小売業-1.51-7.55-2.49-1.51-0.51196198201200204196198200201204
キムラタン 81070.002020015.00185,800286,760288,8034,6900.0020.22-6.260非耐久消費財-4.760.00-4.76-9.09-4.7620212121212021212121
井筒屋 82600.00306303071.32112,400112,500127,4073,4713.410.3488.95727小売業-25.92-25.55-11.66-9.82-2.57305316326334353305314325335342
ランド 89180.00990112.5018,176,50020,432,01020,002,69712,90322.221.760.8911金融0.00-10.00-10.000.0012.50999910999910
ウィルソン 96100.00141141062.9094,800133,760183,5337990.000.65-5.180商業サービス-19.89-26.18-22.53-10.76-9.03143152161169182143151159167175
田谷 46790.22460458151.0913,50012,7009,0632,2840.003.75-161.080消費者サービス-14.07-14.07-13.58-10.72-4.98464491509520533464486503515527
オープンド 39260.251,1931,1923502.84253,100346,480280,33336,8750.006.52-1.440消費者サービス-31.89-37.46-26.78-19.68-7.021,2101,3711,4721,5831,7561,2161,3381,4471,5521,672
城南進学研 47200.26388390120.521,3002,2102,0133,1330.001.55-17.120テクノロジーサービス-0.76-2.01-2.50-0.26-0.26389391392395398390391392394397
生化学工業 45480.277457482140.6785,50095,35069,81041,96018.570.6140.280ヘルステクノロジー-15.67-20.68-9.22-11.16-4.59757794807815857756785804821845
千代田化工 63660.29342345182.061,552,8001,350,2801,314,54089,08522.274.0350.530工業サービス-3.36-9.92-18.82-14.39-4.96351363382391386350363377384389
興研 79630.311,6081,6135120.751,7002,7402,5708,0498.620.67187.04307ヘルステクノロジー-4.44-5.95-3.18-0.62-1.531,6141,6221,6281,6461,6691,6141,6221,6301,6441,671
南海化学 40400.332,1362,15071422.1225,30019,08002,8770.000.540.000素材産業-15.12-15.12-15.12-8.70-4.532,2062,2830002,1882,314000
進学会ホー 97600.34290291120.697,6008,07011,8775,4370.000.45-91.130商業サービス-4.28-5.52-5.21-1.36-1.36292295298300305292294297300308
東京機械製 63350.434704722191.9111,70028,79028,3974,1017.370.5564.010製造加工-12.10-22.11-15.41-11.78-7.99481517522541582481507523544601
ワイヤレス 94190.45222222141.3611,20013,68021,5432,37136.392.586.1025通信-7.50-20.14-16.54-5.13-1.33222228233243261222227234243260
リバーエレ 66660.575345333192.0944,10041,20061,8304,5745.150.96103.590電子テクノロジー-25.56-40.38-27.29-23.97-3.27541581661696849539580639702798
セリア 27820.582,2462,24613391.53191,900264,620249,140169,35016.481.73136.280小売業-22.55-12.95-14.60-8.51-2.772,2552,3502,4462,6042,6232,2622,3382,4322,5222,619
プレシジョ 77070.60333335271.5273,10072,32080,2209,2130.001.42-21.72196ヘルステクノロジー-20.43-31.77-14.54-8.97-3.18339350362379427338348361382419
リンナイ 59470.852,8922,96725663.09865,700653,610472,760437,88116.761.19177.020製造加工-9.45-12.05-7.76-10.23-4.292,9763,1863,2183,2313,3322,9883,1293,1963,2323,269
北弘電社 17340.861,0421,0609301.733,5004,3102,6276630.000.00-4,568.110工業サービス-18.02-20.30-30.94-24.23-2.301,0721,2001,3781,4061,3851,0731,1811,3051,3691,489
ココルポー 93460.934,3304,360403694.6268,50096,250200,86700.000.000.000ヘルスサービス5.445.445.44-30.68-10.564,4745,1650004,4724,980000
JMC 57040.996096156131.815,4005,9308,4873,24614.741.3343.59129製造加工-13.26-19.61-10.35-2.23-2.54614623631659705615622635658688
アスタリス 65221.009009099323.2935,30031,53037,64300.000.000.000テクノロジーサービス-29.04-42.21-23.93-1.20-2.059149189901,1021,2349109249871,0881,300
大光 31601.065635706101.6059,500118,05092,0408,28116.631.7834.27554流通サービス-15.30-15.93-5.63-9.81-5.47583609609622655579601611624645
なとり 29221.151,9071,92922181.3618,40018,31018,14723,99559.571.0332.380非耐久消費財-6.59-5.49-5.53-3.65-0.571,9191,9481,9582,0002,0231,9221,9431,9641,9872,004
デジタルホ 23891.191,0091,02212282.2093,800116,370157,79321,4163.540.60288.551,022商業サービス-16.09-14.55-11.97-12.50-4.041,0381,0741,1101,1621,1911,0321,0681,1051,1411,198
サイバーリ 36831.346736809252.4138,20067,01058,3237,47511.021.0662.47808テクノロジーサービス-27.04-39.88-19.81-24.11-3.686837578438841,013683743815881964
菊池製作所 34441.39362365551.949,10014,69010,3104,3490.000.75-71.64393製造加工-11.19-21.51-11.41-8.52-4.70367384392401440368381391405438
イー・ガー 60501.441,8611,90127513.25166,000105,69091,37718,80313.842.94137.32388テクノロジーサービス-28.80-33.42-20.23-12.60-7.361,9312,0902,1852,3192,6001,9302,0532,1682,3092,499
ソディック 61431.4569170010122.04304,000250,140235,16334,8779.200.4576.123,746製造加工-0.71-7.77-9.44-7.65-4.76709729740745758706724736744758
ライドオン 60821.509991,01315131.8127,30025,87025,62010,62518.151.3855.810消費者サービス-6.03-10.04-9.31-5.770.701,0031,0351,0731,0871,0981,0061,0281,0591,0791,120
WOWOW 48391.611,0571,07017241.8158,900105,590101,72328,52412.780.4583.720消費者サービス-15.81-13.15-16.21-17.31-4.041,0761,1781,2241,2431,2671,0771,1511,2041,2351,311
フルサト・ 71281.632,3252,36338712.2571,40056,48048,68757,18012.990.84181.971,951流通サービス-32.10-38.14-17.32-10.86-9.812,4112,6412,6452,8833,1582,4102,5702,6802,8382,939
大幸薬品 45741.67358365682.81127,800299,840197,72716,8480.001.98-77.73210ヘルステクノロジー-5.93-29.40-7.59-4.45-2.41368378381386464366375383402459
メディカル 39021.7469070212223.08320,700285,470275,08326,90832.217.6321.80257テクノロジーサービス-22.35-30.22-22.35-13.01-2.36703751821873964703744803860945
住友ファー 45061.7463564311202.381,514,9001,866,8501,665,777251,0890.000.63-187.550ヘルステクノロジー-35.76-39.11-22.53-22.06-8.01651720784824932652710768827925
日本農薬 49971.8559560611122.18243,600202,520176,87346,79510.590.6757.230素材産業-15.24-19.63-14.65-12.55-5.75612650665680739612641662681693
ヨコオ 68001.941,6971,73533543.8289,600133,160101,89039,67612.850.86135.000耐久消費財-19.68-28.36-11.61-13.550.001,7361,8151,9302,0112,0941,7301,7981,8961,9822,083
SBIリー 58341.972,0252,07340743.0171,80075,920105,34700.000.000.000金融-28.49-31.36-16.44-12.05-2.222,1032,2202,3312,49302,0932,1952,3142,5030
リンクアン 21701.994024118133.51818,400559,940511,70042,28422.435.0118.321,505商業サービス-35.38-42.03-25.54-15.43-4.86413447481541635414442479528573
ハルメクホ 71192.051,5561,590321185.0591,50082,380177,74700.000.000.000テクノロジーサービス-19.74-19.74-19.74-27.89-9.451,6261,8660001,6251,833000
サンコール 59852.0649049510102.89128,900113,520124,13314,55526.780.3918.550製造加工-22.54-22.05-21.43-14.66-2.17493521557594634494517550580597
ダイセキ 97932.133,4953,59575952.86173,900172,000147,543178,00220.642.32174.201,114工業サービス-21.08-20.90-11.56-10.35-7.353,6173,9493,8844,0594,2433,6373,8393,9214,0324,157
片倉工業 30012.581,6291,67142342.6421,90036,14029,34754,11415.660.79106.731,020ヘルステクノロジー-2.91-13.37-5.91-8.54-5.161,6611,7581,7841,7661,8631,6701,7361,7671,7921,847
トレンダー 60692.591,1181,14729605.28194,300242,960184,4808,0330.000.000.000商業サービス-36.98-39.38-19.51-14.72-6.441,1821,2661,3411,4811,6441,1751,2541,3371,4371,477
インターワ 60322.653413489913.94235,60033,95023,7233,291156.511.782.220テクノロジーサービス-3.06-5.95-7.20-1.97-1.69344353358362368345351357361366
エアークロ 95572.7036838010133.266,8008,20014,8603,1230.009.54-21.6569テクノロジーサービス-30.91-34.37-24.00-6.63-4.52377390429468552378391423469560
第一稀元素 40822.7487589924172.86110,500133,670117,66021,2555.430.62165.440素材産業-12.38-23.29-12.72-10.90-0.338939269711,0061,1238939219611,0071,068
ORCHE 65332.761,1551,19232517.2374,10054,31060,39011,38915.492.1978.40756商業サービス-32.92-47.72-33.85-21.48-2.691,1851,3011,5041,7022,0421,1851,2851,4631,6631,954
PEGAS 62622.8552554215133.82103,900115,530131,26013,0755.860.4892.490製造加工-28.68-43.83-19.58-14.10-5.74542581605652769543572606652685
フリークア 60943.051,1281,14834494.14124,400163,040133,78019,9162.502.37466.48478商業サービス-24.02-12.57-31.46-20.88-5.591,1621,2631,4601,4851,4381,1601,2661,3861,4391,480
MRT 60343.081,1331,17135373.4522,40024,77021,1306,3323.481.49337.37263商業サービス-28.20-37.71-6.99-4.49-1.601,1641,2041,2571,3471,5341,1661,2001,2521,3331,404
GEOLO 40183.1079079924163.109005406231,21617.972.2846.6736通信-32.74-48.78-16.34-14.73-2.567998598961,0051,3277998459071,0301,227
プレミアア 49343.181,1021,13735415.6088,20069,84071,8409,610262.761.194.36223流通サービス-25.25-54.95-18.79-3.23-1.041,1191,1511,2371,3321,8701,1231,1541,2341,4312,113
ジェノバ 55703.199671,003311275.29103,200114,050540,19000.000.000.000テクノロジーサービス113.40113.40113.40-16.56-8.901,0181,1320001,0191,146000
TREホー 92473.371,0351,07535325.07412,200339,640376,50053,67610.620.84101.190テクノロジーサービス-24.03-29.28-30.65-10.94-5.291,0741,1421,2331,3491,4631,0771,1321,2201,3151,431
ウェルビー 65563.7750652319296.45199,900190,310206,77014,5090.004.25-47.850商業サービス-27.66-37.66-23.31-22.17-1.69516583606641727519562603645725
NEXTO 70943.892,2182,271851636.90222,000237,160193,77321,44235.466.1765.110商業サービス-48.03-50.79-43.72-20.68-12.552,3372,6642,9103,5053,8162,3312,6002,9333,2903,523
曙ブレーキ 72383.91129133533.91824,400738,310540,31317,0980.000.417.190製造加工-11.92-18.40-10.74-11.33-5.00131140143146157132138142146152
エス・サイ 57214.352424114.35390,100253,360182,9573,2570.001.29-0.750流通サービス-4.00-11.11-11.11-7.690.0024252525262424252526
タイトルとURLをコピーしました