52週安値更新 2023.09.20

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
ランド 8918-11.1198-1112.5031,986,70028,028,39025,208,36712,90338.391.570.2111金融-11.11-11.11-11.110.000.008889988899
旅工房 6548-4.86285274-14126.25149,20094,56092,1602,8180.000.00-113.32114消費者サービス-21.71-19.65-30.28-20.81-13.02295323349377374292319342363414
ENISH 3667-4.74232221-11104.98576,500423,300495,7104,1070.003.38-64.08118テクノロジーサービス-36.31-47.88-51.85-10.89-7.92234250285419405232251300356391
グローバル 3936-4.46200193-944.66267,700169,890132,2307,3530.006.30-4.36121テクノロジーサービス-9.39-17.17-13.84-4.46-5.39201207210215221200205209215232
エアトリ 6191-4.342,1312,073-94674.53462,900346,020360,82048,47020.225.00104.16316テクノロジーサービス-15.39-20.76-28.57-9.04-6.622,1342,2962,4402,5882,5822,1392,2702,4092,5072,577
スローガン 9253-3.75692668-2696.4425,2003,9702,2071,84521.691.2831.68121商業サービス-13.36-15.23-4.16-3.33-4.84692699700699751688697700718797
大黒屋ホー 6993-3.705452-223.851,164,3001,353,3901,933,2276,3160.0010.12-2.27162小売業-10.34-13.33-7.14-13.33-3.7053555757585355565758
レノバ 9519-3.671,2351,208-46483.811,235,1001,396,9301,117,40098,7580.002.21-7.70280公益事業-48.64-39.54-29.85-11.11-8.351,2701,3561,4161,5401,8781,2641,3401,4211,5671,839
エコナック 3521-3.618280-323.75230,800130,980167,1034,392121.970.910.6624消費者サービス-9.09-13.98-17.53-3.61-4.7683848894938384889192
イーレック 9517-3.54837817-30343.67807,2001,038,580856,15350,24213.050.7862.77263公益事業-62.05-55.36-31.80-14.54-3.318418951,0071,1561,6278408929961,1861,493
リログルー 8876-3.361,6401,594-56383.64712,000582,880638,980252,18811.853.55140.302,955金融-24.35-23.25-21.54-3.16-4.211,6361,6781,7831,9012,0091,6311,6791,7651,8601,956
エフピコ 7947-3.262,5962,523-85523.53346,000207,610172,900213,38017.461.48144.494,876製造加工-33.44-19.54-17.13-3.02-6.162,6202,7122,7792,8913,1762,6092,6952,7762,8963,060
アドベンチ 6030-3.255,5105,360-1802694.2966,50090,18098,82341,68522.953.55243.190消費者サービス-41.99-46.13-47.96-25.24-11.405,6726,4077,8728,7309,3695,6306,3807,4648,3238,941
グリー 3632-3.24587567-19114.07829,100488,190392,480104,95410.631.0554.140テクノロジーサービス-18.18-20.25-11.96-7.80-4.71582606619645676581602619641681
ベネフィッ 2412-3.011,1201,097-34333.24670,800642,630595,627179,10024.947.0043.981,111金融-42.44-42.26-29.68-2.32-5.021,1351,1971,2711,4461,7291,1311,1851,2761,4281,669
スクウェア 9684-2.965,2905,144-1571143.48899,300850,900827,430633,75016.581.94310.844,712テクノロジーサービス-16.08-18.48-30.49-4.86-4.335,2395,4055,8046,2436,2295,2455,4145,7285,9996,142
スカイマー 9204-2.881,0661,047-31242.96743,400820,490708,55365,0350.002.640.002,393交通・輸送-27.49-13.90-16.71-7.59-7.021,0821,1461,1741,20601,0811,1331,1661,1980
ポールトゥ 3657-2.79563557-16183.24399,400221,790128,13321,70878.601.187.092,998テクノロジーサービス-32.57-36.05-31.57-15.73-16.87612673680784825601656695748812
フィル・カ 3267-2.74722710-20173.2531,20015,72019,4974,06243.121.4916.4752消費者サービス-23.24-29.63-24.63-2.34-3.14728753769836927726746779833934
NCホール 6236-2.431,6371,605-40622.995,3007,2406,1207,14443.640.9136.78373製造加工-22.46-12.91-28.51-9.83-4.581,6501,7801,9412,0271,9981,6511,7631,8881,9571,966
アスカネッ 2438-2.36680663-16183.47196,900222,180110,24011,45023.611.7828.08420消費者サービス-28.94-31.86-22.09-10.89-7.79689752779835885687735776819871
デジタルハ 3676-2.341,0701,043-25353.45167,000165,530136,13323,10231.612.6333.111,746テクノロジーサービス-42.97-26.45-22.16-8.35-5.611,0931,1561,2551,2951,4701,0801,1451,2191,3001,428
カカクコム 2371-2.311,6211,584-38442.971,228,500952,0601,005,967324,25520.576.6677.041,361消費者サービス-25.39-12.78-22.84-7.53-4.491,6171,6881,8211,9241,9721,6171,6841,7841,8732,004
オウケイウ 3808-2.274443-129.76357,300136,300104,5071,7920.000.00-79.250テクノロジーサービス-52.22-49.41-18.87-14.00-6.5244465054694446505676
ハイアス・ 6192-2.278886-223.53112,80045,94041,1103,27022.261.373.87210金融-18.87-24.56-14.85-2.27-4.448990939710588909397105
ヤマハ 7951-1.744,3004,240-75771.941,059,8001,292,470887,303726,98819.991.58212.1420,027耐久消費財-12.58-14.52-24.96-5.29-1.944,3054,4304,7725,1505,1104,3014,4324,7054,9355,101
ライトオン 7445-1.56511505-881.99145,200135,490206,85715,1740.000.99-49.73701小売業-16.67-9.34-13.08-11.09-3.81519539567571574516537556567586
キューブ 7112-1.42705695-10281.887,2009,66020,78700.000.000.000流通サービス-42.13-36.88-38.82-1.84-7.587227638979621,0827197698559511,109
ココペリ 4167-1.38435429-6142.5827,20024,97032,3733,443558.671.840.7788テクノロジーサービス-29.44-35.39-30.36-3.60-2.28443457496540596440457490533648
小林製薬 4967-1.306,9466,856-90951.77507,400377,560339,357515,13626.032.63263.973,495ヘルステクノロジー-23.05-14.30-16.22-4.33-3.446,9837,1487,4377,7618,1276,9677,1497,3967,6597,967
グローバル 2254-1.24886876-11171.371,76812,88311,53600.000.000.0000-13.61-13.61-13.61-6.01-4.68887911000887912000
サイバーエ 4751-1.23834818-10232.948,052,9009,465,7308,601,513419,17762.792.8414.076,337テクノロジーサービス-28.96-28.77-28.24-7.25-4.508428919311,0051,0888398799279871,081
THE W 3823-1.228281-132.50151,10098,790171,8872,8440.002.56-15.6833テクノロジーサービス-42.14-34.15-24.30-5.81-5.818488919811584879199111
ウルトラフ 4235-1.171,5451,521-18613.34204,600144,940225,60725,52212.932.09122.09319製造加工-8.92-12.21-28.86-7.76-1.621,5631,6531,9752,0381,9571,5541,6701,8541,9451,950
窪田製薬ホ 4596-1.168685-132.35196,500405,170277,1134,8110.001.18-29.187ヘルステクノロジー-26.72-24.78-19.05-10.53-5.56879497100109879296101112
第一商品 8746-1.109090-133.37379,800351,520314,0102,6650.000.54-5.1643金融-26.83-31.82-13.46-2.17-4.26929699103118929598104115
投資家経営 2082-1.03971959-1001.4622,6190000.000.000.0000-4.10-4.10-4.10-4.10-1.9497200009710000
ホームポジ 2999-1.02397387-4103.1237,10020,33028,1872,3420.000.55-2.3291耐久消費財-26.00-30.52-33.62-3.01-4.68399408433510519396408440477503
Iシェアー 2853-1.01683676-761.041209118700.000.000.000その他-5.24-7.27-2.57-1.54-1.59683687694705728682687694706729
フルキャス 4848-1.011,9681,961-20511.1786,400105,03095,28772,22510.912.96180.711,279商業サービス-31.02-14.07-19.13-4.57-2.192,0142,0602,1652,2562,4402,0012,0592,1382,2342,342
ワッツ 2735-0.99605602-641.0052,10034,03034,7008,10914.360.6841.91482小売業-16.97-12.75-15.21-3.22-1.95608617628668681608616633653673
総医研ホー 2385-0.90222220-261.8373,00092,540101,6235,80712.740.8317.270商業サービス-20.29-11.65-29.94-8.33-2.22222232259272271223234251264278
フロンティ 7050-0.861,8551,848-16656.5727,60018,02010,9108,4328.201.03226.07286商業サービス-9.85-13.40-7.83-11.79-12.041,9602,0982,0692,0692,1711,9352,0552,0742,1062,219
石川製作所 6208-0.861,2791,271-11140.8724,20039,84033,1478,17876.441.8616.63510製造加工-17.73-6.06-12.41-3.49-0.861,2791,3071,3261,3431,3881,2791,3011,3231,3451,378
グローバル 2627-0.861,2911,272-11171.4941849129000.000.000.000その他-9.27-6.61-9.59-0.93-1.171,2871,3091,3381,3581,3861,2861,3061,3291,3511,397
手間いらず 2477-0.842,8082,817-24961.6834,90045,97029,50718,40820.893.16134.860テクノロジーサービス-44.00-40.38-30.87-19.97-4.862,8973,2313,4723,8224,3612,8993,1613,4363,7634,174
COLY 4175-0.71976973-7200.829,40013,1807,9435,3930.000.81-163.14330テクノロジーサービス-10.49-8.47-17.89-7.42-0.829821,0121,0361,0701,1089811,0061,0341,0691,195
ウェルプレ 9565-0.691,7321,720-121223.4736,00069,00035,3034,70561.6016.9427.9262消費者サービス-49.85-44.34-52.22-29.80-25.511,8522,2622,4472,60801,8502,1842,4172,6880
ビズメイツ 9345-0.561,9971,964-11952.678,0008,52011,97700.000.000.000テクノロジーサービス-63.01-63.01-30.60-13.44-8.142,0382,2682,3782,55002,0342,2162,3922,6690
デ・ウエス 4576-0.55181181-151.1094,400102,730120,5035,8470.003.01-18.5120ヘルステクノロジー-30.92-17.73-16.59-2.16-2.69185190197201222184189195203215
ステムリム 4599-0.54724731-4294.16431,100550,020358,29744,745326.114.292.660商業サービス-18.32-33.91-31.68-11.29-11.93767819868972980760812867923941
上場インデ 1487-0.4413,59513,585-60720.552,4033,3185,21700.000.000.000その他-8.52-9.16-6.21-0.91-0.5113,66313,72213,88014,22414,51513,64813,72413,89014,12814,507
MONOA 5240-0.42712705-3311.7047,000109,120205,7877,3310.005.550.00124テクノロジーサービス-38.59-64.96-51.28-5.75-0.987127349141,14907127559001,0910
グローバル 2565-0.42952947-490.74100,05645,14256,55600.000.000.000その他-6.79-1.66-4.82-0.84-1.76952966968988990953962970980999
NEXT  2245-0.41793775-3132.5513014,8775,28800.000.000.000その他-13.90-13.90-2.77-4.53-2.887807857890077978478900
Iシェアー 1482-0.391,7741,773-780.6276,87063,82162,68800.000.000.000その他-7.46-8.61-5.59-0.67-0.621,7821,7901,8111,8501,8861,7811,7901,8111,8391,885
バリオセキ 4494-0.39760762-3171.064,60011,25012,0673,4549.160.6484.9274テクノロジーサービス-28.05-30.35-13.41-1.93-2.93776803839859973777804832875949
MAXIS 2839-0.395,6955,681-22260.5617113085500.000.000.000その他-7.16-8.80-5.87-1.17-0.585,7105,7385,8215,9426,0625,7055,7405,8125,9096,079
サインド 4256-0.38787784-3170.903,1007,8909,4704,56529.971.4428.32103テクノロジーサービス-18.50-26.18-13.85-5.43-1.757918148599229927908138539121,041
NEXT  2648-0.373,8263,816-14180.471,2706,2797,49200.000.000.000その他-10.00-8.49-5.47-1.70-0.883,8353,8593,9124,0004,0683,8323,8593,9103,9784,116
NEXT  2554-0.25811809-240.253,95011,34621,20300.000.000.000その他-4.41-4.85-2.72-1.34-0.16811817823830840811816822828841
Iシェアー 2856-0.22718717-230.389,10018,69417,64400.000.000.000その他-8.17-6.22-3.56-0.80-0.65720722726736747719722726734744
ココルポー 9346-0.212,2942,325-51133.8026,30056,09089,47700.000.000.000ヘルスサービス-43.77-43.77-47.40-10.34-3.132,3532,5042,8693,81602,3612,5242,9483,7940
NEXT  2512-0.18787787-140.245,8306,82414,68200.000.000.000その他-5.60-6.33-4.33-1.90-0.78790797805814828789796804813829
トレンドマ 4704-0.155,8535,885-91311.90591,300631,240568,077823,37730.653.58192.237,669テクノロジーサービス-3.52-7.61-18.15-0.24-2.785,9936,1036,3126,5596,4815,9756,1016,2856,4406,586
壽屋 7809-0.101,9651,967-2622.1072,10063,26058,83716,2828.992.45222.550小売業-47.17-31.06-31.14-8.51-0.812,0202,0482,2412,5273,0021,9982,0662,2402,4672,626
エス・エム 2175-0.022,5752,574-1691.70489,400424,060365,427225,42133.045.8478.253,703商業サービス-22.70-20.43-17.76-3.32-7.162,6442,7492,7782,8833,0912,6362,7302,7902,8813,007
クックパッ 21930.00150151034.05750,900281,660206,34315,7360.000.89-45.32409商業サービス-22.56-32.89-15.64-6.21-3.82154161161170189154159163171185
レッド・プ 33500.002021015.0025,200329,090194,4472,4080.001.94-12.0921消費者サービス-55.32-36.36-8.70-4.550.0021222223312121222430
RS TE 34450.002,4722,4860712.27150,700119,710107,25765,4498.101.39311.931,478製造加工-30.27-22.19-23.98-11.53-5.832,5702,7132,8472,9943,3002,5572,6922,8292,9763,130
エス・サイ 57210.002323014.35252,500183,900274,0603,25723.271.240.9925流通サービス-8.00-4.17-11.54-4.17-4.1723242424252324242425
FUTON 91670.001,5001,500000.002,3000000.000.000.000商業サービス15.3815.3815.3815.380.000000000000
交換できる 76950.242,5392,5456651.972,9007,0108,6075,77528.725.5090.5779小売業-43.19-23.34-25.26-8.94-4.322,5842,7212,9083,1313,5412,5842,7142,8853,1023,413
トランスジ 23420.35283283141.0734,70036,00033,7304,7560.000.79-18.13236ヘルステクノロジー-11.56-15.27-9.58-5.03-2.08285291294299316285290294301315
レントラッ 60450.414954952132.0533,20021,86024,6203,88360.341.388.20128商業サービス-44.75-38.59-30.67-10.81-2.75504515578656760501522572634694
NEXT  20370.413,6853,70015320.687824929900.000.000.000その他-15.62-9.31-2.89-3.520.273,7003,7213,7713,8094,0113,6993,7213,7613,8333,989
シーユーシ 91580.812,3142,373191624.51121,000205,920150,84068,3380.005.890.002,994商業サービス-46.43-46.43-39.15-16.85-4.702,4592,7462,987002,4532,6972,97700
IFREE 14570.943,7103,76035381.484916,6245,38400.000.000.000その他-24.50-21.01-5.53-7.16-1.183,7523,8483,9394,0564,3973,7573,8333,9274,0724,311
アルファグ 33221.096386507142.2011,2005,25011,5633,63525.950.7125.04211流通サービス-4.41-14.47-12.99-0.76-0.15651653686716731649656679702718
JPX日経 14691.469881,00715202.551,7203,3413,80800.000.000.000その他-43.06-38.54-10.17-12.43-1.901,0091,0521,0961,1651,3861,0081,0451,0931,1811,340
NEXT  14721.754094087123.021,8762,5582,80500.000.000.000その他-42.94-39.91-8.52-14.82-4.23411429448475565410426446482546
タイトルとURLをコピーしました