52週安値更新 2023.09.27

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
エフ・コー 9211-11.941,3831,438-1956518.76269,80033,36017,8738,56244.178.1734.9339商業サービス-43.74-24.71-13.32-16.44-12.051,6031,6481,7441,7301,8781,5711,6431,7001,7441,803
レッド・プ 3350-5.002019-115.2665,200319,280235,3732,2940.001.76-12.0921消費者サービス-59.57-36.67-13.64-17.39-5.0020212223302021222429
ネットスタ 5590-4.171,1401,150-50013.53540,3000000.000.000.0000-13.79-13.79-13.79-13.79-13.790000000000
揚羽 9330-3.691,5571,538-5908.20395,4000000.000.000.000商業サービス3.223.223.223.223.221,77700001,7770000
笹徳印刷 3958-2.62670669-1808.141,088,0000000.000.000.000商業サービス-1.62-1.62-1.62-1.62-1.620000000000
アドベンチ 6030-2.525,1005,030-1302543.6193,90069,36088,28038,82521.543.33243.190消費者サービス-45.56-50.05-48.78-30.81-8.715,2145,8897,4478,4829,1935,2305,9177,0558,0278,759
オートサー 5589-2.241,9151,873-4305.60487,2000000.000.000.0000-17.85-17.85-17.85-17.85-17.850000000000
クックパッ 2193-2.08144141-343.60486,600347,680212,66015,0060.000.83-45.32409商業サービス-27.69-30.88-17.54-12.96-6.00145156159168188145153160169183
NAITO 7624-2.01147146-322.76167,70063,30045,6978,15911.200.6313.04333流通サービス-5.19-3.95-2.01-0.68-1.35148148148149151147148148149152
アズジェン 4288-1.93521509-10178.2814,7003,5202,6401,9800.001.57-40.5991テクノロジーサービス-18.95-18.43-22.17-4.68-5.39519529545578605519530547569605
モンスター 5255-1.64301300-5205.90668,000446,3001,387,49700.000.000.000テクノロジーサービス-71.43-71.96-65.40-14.53-3.2330531547964303043324526180
ビズメイツ 9345-1.491,8481,853-28992.876,5009,3408,88300.000.000.000テクノロジーサービス-65.10-65.23-34.15-23.18-7.211,9192,1492,3272,48301,9182,0982,3062,5980
レノバ 9519-1.371,1581,152-16454.101,434,0001,245,3001,056,46391,9980.002.11-7.70280公益事業-51.02-42.80-29.02-18.53-6.721,1591,2991,3811,5031,8411,1711,2681,3731,5281,806
エコナック 3521-1.327175-137.04483,600206,490141,0874,022114.350.860.6624消費者サービス-14.77-21.05-21.05-11.76-8.5477828692937782868991
手間いらず 2477-1.302,5302,577-341044.82146,40069,66039,47316,91819.112.89134.860テクノロジーサービス-48.77-46.03-35.17-27.00-8.232,6953,0323,3603,7234,3012,6872,9743,3013,6614,102
サインド 4256-1.17771763-9152.394,0006,3909,3904,47829.171.4028.32103テクノロジーサービス-20.69-37.05-15.97-7.85-3.057748008449069807737978398991,028
ジェイ・イ 6228-1.143,9103,910-4506.32398,4000017,52111.732.08333.45293電子テクノロジー-11.5437.1937.1937.1937.190000000000
シスメック 6869-1.087,3517,335-801382.231,420,700718,620586,1101,551,98633.113.96221.639,500ヘルステクノロジー-7.32-14.67-25.92-3.79-3.517,4157,6368,2228,9068,7047,4267,6278,0918,4728,691
旭化学工業 7928-1.01593587-671.547,5006,4706,4901,91417.650.3533.26549製造加工-5.93-15.05-3.77-3.14-2.49593599604607633592598603612631
NZAM  2086-0.991,9461,946-2001.11600000.000.000.0000-2.94-2.94-2.94-2.94-2.940000000000
NZAM  2087-0.971,9461,946-1900.98100000.000.000.0000-2.94-2.94-2.94-2.94-2.940000000000
ジェイック 7073-0.952,1102,090-20471.824001,0808031,92564.622.0536.10273商業サービス-14.10-27.20-19.62-13.35-2.882,1152,2852,3692,5722,6382,1222,2452,3722,4922,594
ブラス 2424-0.83727717-6282.3850,300133,57065,6074,0845.401.07132.870消費者サービス-32.36-32.99-23.40-17.11-0.697298048509561,019730786849915953
NZAM  2088-0.741,9561,956-1500.74100000.000.000.0000-2.23-2.23-2.23-2.23-2.230000000000
秩父鉄道 9012-0.732,1922,184-16203.293,5009907703,2680.000.65-3,033.26417交通・輸送-12.46-3.49-2.06-0.73-0.642,1912,1932,2072,2452,3482,1912,1942,2102,2462,295
日本ナレッ 5252-0.641,5011,542-10453.4712,6007,9707,07000.000.000.000テクノロジーサービス-58.88-41.39-40.05-10.87-2.531,5581,6521,8492,13501,5601,6461,8312,0580
カカクコム 2371-0.621,5401,531-10412.481,657,1001,175,790955,403307,95819.886.4377.041,361消費者サービス-27.91-15.86-27.94-11.25-5.581,5471,6481,7711,9091,9521,5521,6291,7411,8421,981
アインホー 9627-0.574,3214,394-251122.32400,700356,950436,193155,66915.961.22275.2610,651小売業-26.89-20.83-14.40-13.59-4.584,4174,5804,8545,1055,3964,4304,5794,7965,0325,378
Iシェアー 2853-0.55670670-460.574012712000.000.000.000その他-6.08-7.15-5.03-3.75-1.89675683692704726675683692704727
Iシェアー 2623-0.292,0702,064-680.2977476400.000.000.000その他-5.45-3.23-1.39-1.81-0.532,0702,0792,0852,0872,1152,0692,0772,0832,0922,121
大平洋金属 5541-0.281,4301,440-4422.56633,600417,790391,51728,1620.000.39-506.35468非エネルギー鉱物-23.40-25.73-5.01-11.11-4.641,4621,5511,5731,5821,7651,4611,5231,5621,6221,768
エス・エム 2175-0.222,4922,512-6662.48477,100463,230380,413220,43532.255.7078.253,703商業サービス-24.56-21.99-13.97-8.54-2.432,5302,7002,7532,8563,0642,5392,6512,7422,8472,984
インターフ 4057-0.15656655-1111.382,9003,3703,6702,706145.132.415.68151テクノロジーサービス-18.23-15.27-9.15-2.82-1.65657673680693759657668680707791
BLACK 1496-0.051,8361,837-1120.879,49521,51823,27600.000.000.000その他-7.92-8.10-6.13-2.29-1.761,8471,8721,8921,9211,9631,8471,8671,8891,9151,961
BLACK 1497-0.051,8581,859-180.1618,79438,92130,75200.000.000.000その他-4.47-3.93-2.97-1.22-1.171,8671,8851,8891,8981,9231,8671,8801,8881,8991,927
アンジェス 45630.009596021.05590,300652,690662,16718,3190.000.56-71.66138ヘルステクノロジー-20.66-20.66-17.95-9.43-1.0396981001081159698101108138
ノイルイミ 48930.004404410171.8361,40043,01092,26319,0530.004.430.0019ヘルステクノロジー-36.55-36.55-37.00-11.45-1.564414604830044245649500
デザインワ 60480.00162163031.2419,20053,96042,6932,4040.000.78-4.48176商業サービス-22.75-15.54-9.44-0.61-4.12163166168172184163165168173179
プロルート 82560.003030023.45224,600266,240538,5101,3790.0023.34-35.5293小売業-58.33-50.00-34.78-3.23-6.2531333843533133374357
RISE 88360.002020015.2626,10040,64029,1601,9200.00-1.81-1.8012金融0.00-9.09-4.760.000.0020202121212020202121
ビート・ホ 93990.00440166.67973,6011,518,9551,523,0914770.000.000.000テクノロジーサービス-83.33-76.47-33.3333.33-20.00555613455713
NEXT  20830.051,8811,9021261.6044,92456,647000.000.000.000その他-4.90-4.90-4.90-4.90-2.811,90900001,9130000
ライドオン 60820.101,0011,002160.6057,10022,52018,71310,68021.521.3746.56384消費者サービス-7.05-8.16-4.84-1.18-0.201,0021,0071,0261,0331,0651,0021,0081,0211,0371,070
ココルポー 93460.142,1652,21831073.2925,30041,41062,51700.000.000.000ヘルスサービス-46.36-46.36-44.69-14.76-3.312,2302,4132,7593,61102,2462,4082,8183,6450
ウルトラフ 42350.201,4801,4963591.9188,700132,950181,60724,75912.722.05122.09319製造加工-10.42-11.79-28.69-12.46-3.171,5161,5951,9072,0091,9401,5141,6091,7921,9041,929
グローバル 26270.241,2351,2403170.813458334000.000.000.000その他-11.55-8.42-11.05-5.34-3.951,2501,2941,3241,3521,3791,2511,2831,3141,3421,389
トレンドマ 47040.355,6845,750201222.11673,700689,690539,137800,51029.953.50192.237,669テクノロジーサービス-5.74-12.75-18.65-5.74-1.765,7446,0136,2146,5176,4585,7755,9606,1876,3736,545
エムスリー 24130.482,7112,74013661.992,148,2001,958,6102,066,1001,851,47937.756.1572.6410,533テクノロジーサービス-22.90-17.74-14.35-3.08-2.162,7562,8332,9393,0423,2652,7572,8172,9133,0443,318
YU-WA 76150.56179181121.6994,80045,84029,1701,5910.000.49-48.16496小売業-9.05-9.50-6.22-0.55-1.09181184184190195181183185189195
チェンジホ 39620.641,7091,74311643.17573,400574,190545,703125,32027.533.4664.40475テクノロジーサービス-18.36-27.31-23.62-12.89-7.581,7851,9351,9212,0402,2111,7881,8901,9552,0342,097
スノーピー 78160.881,2291,25911533.45547,800437,700490,32047,20866.723.1718.87697耐久消費財-46.43-38.79-34.22-21.31-8.701,2901,4241,5681,7311,9451,2911,4031,5421,6891,874
ポールトゥ 36570.935385435172.07196,400304,900162,62020,38276.631.157.092,998テクノロジーサービス-34.26-39.87-31.09-21.87-3.55546636660765816552613668729799
ヤマハ 79511.034,0504,10342811.911,056,0001,174,230954,037684,19419.341.53212.1420,027耐久消費財-15.40-19.71-26.06-8.86-4.584,1334,3354,6615,0925,0794,1404,3134,6014,8595,054
ハーモニッ 63241.103,1303,210351263.37422,900477,370352,213305,63546.092.9469.641,324製造加工-13.71-25.78-29.14-11.57-6.693,3353,5923,7414,1714,1913,3053,5163,7493,9744,162
ハイアス・ 61921.198485122.4125,00052,71040,0173,12322.001.353.87210金融-19.81-22.02-14.14-4.49-3.418589929610485889196104
オプテック 69141.231,6141,64320292.4391,400109,120107,04358,68316.271.47101.822,106電子テクノロジー-7.70-20.20-18.66-2.78-3.071,6421,7101,7481,8681,9271,6471,6901,7531,8271,886
オープンド 39261.2587989311433.68278,900285,670219,78727,3540.004.89-0.27191消費者サービス-48.97-43.98-31.31-22.48-13.399301,0311,1321,2171,4419271,0171,1101,2211,389
ブリーチ 91621.6566067911334.78113,700158,780179,10713,3930.004.190.000商業サービス-57.64-57.64-57.64-19.55-7.116747338700068173888300
NEXT  28631.841,8381,87834142.18206516700.000.000.000その他-4.67-3.89-4.11-0.580.031,8711,8991,9351,94801,8721,8971,9221,9320
ENISH 36671.972002074114.50529,000967,680594,8033,7840.003.17-64.08118テクノロジーサービス-40.35-49.26-49.88-19.14-10.78209239272405400211235283342382
GMOペイ 37692.077,8658,1811662724.11322,700342,850300,290607,87846.357.12178.50799金融-25.01-28.11-27.31-12.03-2.378,1178,7779,66310,40710,9108,1868,6989,43310,05910,578
双信電機 69382.37339346853.9041,40018,24016,5305,780135.660.512.55832電子テクノロジー-7.98-11.28-6.491.760.00342346345356369343345348356379
ベルトラ 70482.4041842610233.65170,400364,500379,57314,8000.0011.07-16.49153テクノロジーサービス-26.68-33.75-38.35-30.28-9.36424505615636639430494572610616
メニコン 77802.431,8801,93646503.25368,700330,870361,510143,41823.291.9790.034,056ヘルステクノロジー-30.01-30.78-23.75-7.70-4.631,9122,0012,1762,3812,6011,9281,9992,1432,3202,527
カチタス 89192.912,1492,22563544.01294,900206,480228,480166,80029.604.8475.95920耐久消費財-25.83-14.55-9.22-1.55-0.542,1892,2582,3682,4412,6122,1982,2432,3292,4292,604
ベネフィッ 24123.521,0501,10238345.10649,600603,240583,600168,49025.057.0343.981,111金融-42.21-40.75-25.67-9.79-1.651,0881,1661,2391,4091,7031,0941,1471,2421,3951,640
SREホー 29804.072,8512,9901171256.67236,400205,560175,01046,48540.094.3675.23287金融-8.14-13.08-21.32-10.48-4.172,9713,2333,3493,5443,5372,9883,1603,3183,4253,513
デジタルア 23264.344,4404,6851951165.99120,90065,05058,15063,01022.534.65211.90353テクノロジーサービス-15.74-8.85-22.05-3.60-1.164,6144,7504,9145,3545,3934,6364,7274,9315,1595,468
エス・サイ 57214.352324114.35182,300196,180200,3433,25724.281.290.9925流通サービス-4.00-4.00-7.690.004.3523242424252424242425
ランド 891812.50991112.5020,713,50025,559,08025,052,29311,47043.191.760.2111金融0.00-10.000.000.000.009889998899
タイトルとURLをコピーしました