52週安値更新 2023.10.27

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
アマナ 2402-26.06227227-802035.2436,30026,63040,1371,6170.00-0.33-658.37784商業サービス-59.46-53.77-22.53-20.91-22.79291293331317410279295311336391
ネットワン 7518-17.012,1052,162-4439023.754,716,800969,020914,203213,92212.702.35170.362,548テクノロジーサービス-37.15-30.93-28.03-22.47-19.632,5202,7202,7542,9203,0742,4742,6632,7632,8732,987
PEGAS 6262-16.34512512-1002219.53342,900125,18099,10315,18412.790.4540.041,485製造加工-32.63-17.29-11.72-16.34-15.51590601600585617578599598601624
ペプチドリ 4587-13.661,1881,103-1757222.953,166,4001,282,5901,040,307165,85318.014.4761.29569ヘルステクノロジー-46.33-39.83-39.13-31.96-13.121,2381,3741,6021,8121,8721,2221,3671,5471,6921,800
Jストリー 4308-10.42422404-471411.91195,90066,28043,36311,21517.770.9622.74670テクノロジーサービス-28.37-27.08-25.32-20.47-10.82443465487523547438462486509549
THE W 3823-9.846055-6512.96989,000426,640306,6832,1160.002.51-10.020テクノロジーサービス-60.71-50.00-40.86-40.22-31.257080849210767788491104
笑美面 9237-8.851,5801,369-133015.96393,0000000.000.000.0000-23.99-23.99-23.99-23.99-23.990000000000
ジャパンM 9236-8.072,2852,096-184016.27424,0000000.000.000.000金融-6.84-6.84-6.84-6.84-6.840000000000
グリッド 5582-6.972,9222,711-20318910.3254,50035,26027,45313,1480.0010.490.000テクノロジーサービス26.6826.68-33.96-13.11-9.632,9823,1813,318002,9333,1343,40600
プロルート 8256-5.881716-126.2567,100497,380590,8477810.0012.45-35.5293小売業-77.78-69.81-62.79-46.67-11.1117212937471721283550
メタプラネ 3350-5.261918-115.5614,800173,810226,7702,1790.001.67-12.0921消費者サービス-61.70-41.94-18.18-10.00-5.2619192021271919202227
アディッシ 7093-4.97881842-441075.9883,500520,570179,5001,5970.002.08-15.98426テクノロジーサービス-31.43-34.22-28.76-25.95-42.339591,1251,1801,1851,2709581,0991,1521,1841,212
ベビーカレ 7363-4.761,6301,601-80395.063,1002,0801,1901,516106.391.7916.2056テクノロジーサービス-20.86-31.32-23.94-21.25-11.101,6971,8741,9662,1032,2041,6911,8361,9502,0522,190
オンコセラ 4564-3.452928-123.575,787,6004,585,9402,969,0536,3120.006.31-6.3660ヘルステクノロジー-46.15-24.32-12.50-9.68-3.4529293033402929303340
ヒロタグル 3346-3.239290-323.3372,50021,25022,3131,3290.0010.74-2.4598消費者サービス-17.43-16.67-16.67-16.67-2.1792951021071079295100104107
ロイヤルホ 9713-3.201,0511,030-34255.8731,80014,9308,64716,2521.031.241,201.971,678消費者サービス-21.49-30.31-22.90-21.73-10.901,0711,1791,2571,2951,3371,0721,1611,2321,2771,302
ユー・エム 6615-2.82425413-12168.48255,90077,57063,37012,02133.751.0612.248,671電子テクノロジー-15.02-13.96-20.73-16.57-8.22427452477512502427451474491497
窪田製薬ホ 4596-2.747271-234.23227,400256,930216,1304,0930.000.98-29.187ヘルステクノロジー-38.79-33.64-29.00-19.32-8.977480889410474798693105
イー・ガー 6050-2.661,6531,610-44614.22229,900120,740226,47016,59612.662.49127.15388テクノロジーサービス-39.70-26.38-21.65-40.24-5.411,6781,8382,3202,2342,2741,6671,8712,1252,2232,329
サンバイオ 4592-2.46447436-11283.68783,000714,770604,69329,2820.006.31-82.0565ヘルステクノロジー-44.46-30.68-27.93-29.90-27.33488573604612650482559592615682
CAICA 2315-2.084747-122.13676,000924,600913,6036,5510.001.10-70.49459テクノロジーサービス-44.05-7.84-16.07-12.96-9.6248525457604851535666
日本テクノ 3849-2.05822813-17133.491,0005305771,35512.391.1766.3228テクノロジーサービス-8.65-12.96-13.23-11.34-4.58835882911920932834870898918969
かっこ 4166-2.02834823-17296.3810,8005,87011,1532,23144.441.5819.2530商業サービス-14.72-29.66-19.31-10.54-3.188468689169891,0318428699139661,069
GENDA 9166-1.971,8221,796-361574.18543,300493,380742,86762,8310.005.430.0031消費者サービス9.719.719.71-13.82-12.181,9022,0582,343001,8982,0552,21600
KAIZE 4170-1.91261257-5126.88178,800136,010131,5004,4190.001.35-23.28126テクノロジーサービス-28.21-28.41-25.94-18.41-8.21267293301320350267287301319356
RVH 6786-1.825454-121.8519,30026,23077,7901,3930.000.76-8.35153テクノロジーサービス-23.94-6.90-6.90-3.57-3.5755565657615555565861
東証REI 2094-1.80990984-1892.044,00725,850000.000.000.0000-1.80-1.80-1.80-1.80-0.8199700009940000
システナ 2317-1.63248242-476.385,464,9002,665,7101,956,23395,29813.012.7418.614,832テクノロジーサービス-40.25-13.88-11.68-11.36-3.20247256267278301247256265277304
アスタリス 6522-1.52667650-10354.7128,30042,52030,17300.000.000.000テクノロジーサービス-49.26-27.13-20.73-26.30-12.756727658268589786757488058621,010
ユークス 4334-1.35876875-121084.18361,200760,600622,3537,67414.211.8262.25233テクノロジーサービス-33.31-49.04-61.28-37.01-1.469211,2641,5071,9101,7379391,1911,4681,6531,629
ケイファー 4896-1.19753748-904.41102,300008,7500.006.470.0013商業サービス-14.51-14.51-14.51-14.51-2.2278800007840000
Iシェアー 2853-1.17659659-861.1825017814300.000.000.000その他-7.60-6.92-5.68-1.60-0.57662667680694716662668678693717
ネットプロ 7383-1.13265262-3175.06510,600547,280391,26025,6680.001.38-7.27291商業サービス-46.20-48.73-18.38-25.14-7.75276299346341431273299328356414
帝国ホテル 9708-1.10914898-10133.61219,70062,360117,407107,80137.682.6623.841,680消費者サービス-6.31-10.42-10.65-7.66-1.75906923971984980906926956972973
モビルス 4370-0.96412414-4181.465,00019,85018,1272,4290.001.24-31.190テクノロジーサービス-19.30-27.37-27.11-17.69-2.59420471500534584422459493525572
ジャパンク 7135-0.95210209-231.9342,60031,63024,3636,4360.001.27-107.72377小売業-34.38-27.05-14.69-7.11-3.69214219223240264213218225238260
トレックス 6616-0.891,9211,893-17643.2457,30050,70044,76320,89519.880.8595.231,063電子テクノロジー-25.18-15.98-20.33-12.68-4.391,9262,0112,1632,2342,3311,9302,0182,1232,2062,318
オンデック 7360-0.80880873-7181.493,0001,9102,5502,5200.001.97-30.9050金融-34.90-18.41-14.07-7.81-4.288879059319791,0878859059339781,079
オールアバ 2454-0.68441438-382.2927,60025,75025,6406,0560.001.34-9.41294テクノロジーサービス-16.09-18.13-14.79-14.79-4.58444465491504524444464484500518
中京医薬品 4558-0.48211209-140.967,60018,89026,0572,23252.940.863.95283小売業-11.44-5.86-5.00-7.11-2.34211218222220223210216220221226
トミタ電機 6898-0.361,6431,646-6530.555003,2204,4831,0890.000.31-12.15291電子テクノロジー-38.00-37.34-27.26-13.37-1.441,6781,7711,9092,0522,4161,6771,7671,8912,0672,335
UUUM 3990-0.36551550-2262.4024,10078,50068,97711,0280.003.28-69.47629テクノロジーサービス-34.37-12.28-11.58-25.47-6.78560606681690713561606654682741
NEXT  2040-0.3622,03522,115-803120.862,6832,2632,60300.000.000.000その他-10.77-10.21-15.04-5.81-2.1722,32322,82923,93624,54724,54922,34322,92523,68324,15624,542
インターフ 4057-0.34592590-2162.071,3002,3603,2302,4420.002.17-16.19151テクノロジーサービス-26.34-16.19-15.95-10.061.37590620651680715591614643676759
チエル 3933-0.32621622-2120.655,3004,8904,1134,72912.421.8550.25210テクノロジーサービス-21.96-14.09-20.36-10.89-5.04630659689735762630656686715758
アエリア 3758-0.31322323-171.2562,90072,80067,9107,14511.780.7827.43536テクノロジーサービス-16.54-11.99-22.17-11.51-2.42328338356383385328339356371385
NZAM  2086-0.271,8801,880-500.2710182000.000.000.0000-6.23-6.23-6.23-3.39-4.401,91200001,9070000
城南進学研 4720-0.26380379-120.262,3001,5104,2503,0600.001.50-9.41393テクノロジーサービス-3.56-3.32-1.81-3.56-0.26380381387387391380382385387390
AMAZI 4424-0.24415414-190.973,5005,1303,5432,72829.291.3414.4331テクノロジーサービス-26.47-27.87-18.18-11.73-5.26419444466489533419440462488540
MAXIS 2242-0.21482482-140.4010,6802,3612,05700.000.000.000その他-4.21-5.77-9.99-2.82-1.6748449150250804854924995030
IFREE 2248-0.2133,92033,870-702770.2121,0331,27300.000.000.0000-2.17-2.17-10.14-3.50-2.7834,28435,01936,0820034,27735,02235,54000
NEXT  2846-0.171,8081,809-3120.3619,37039,89650,36900.000.000.000その他-5.93-5.41-8.57-2.77-1.551,8181,8421,8841,9121,9071,8201,8451,8751,8941,901
秩父鉄道 9012-0.152,0432,040-3301.582,0001,3501,2373,0350.000.60-3,033.26417交通・輸送-18.24-11.88-7.44-6.93-2.252,0752,0972,1562,2022,2922,0642,1002,1452,1952,258
ニデック 6594-0.095,7005,627-51943.316,298,6005,563,0703,675,0873,296,61750.172.39112.16106,592製造加工-16.50-15.13-32.21-19.30-16.645,9576,6417,0657,4497,2045,9226,5376,9577,1877,451
グローバル 20950.001,0071,005000.605,1970000.000.000.0000-0.59-0.59-0.59-0.59-0.590000000000
駅探 36460.00373373040.814,8009,5707,6831,75786.390.734.32105テクノロジーサービス-22.29-18.20-15.42-6.28-2.36376385393411439376383394408427
ENISH 36670.00164165083.73611,700482,610725,3933,2050.002.52-64.08118テクノロジーサービス-52.45-63.50-45.90-17.50-9.84170189221325381170188228289345
カラダノー 40140.006116120172.006,6006,97011,2703,8810.0010.14-43.730商業サービス-12.57-16.28-18.62-14.76-0.16621644712755787617645693729770
ジーネクス 41790.00293293081.033,5003,8404,8201,2340.008.04-56.8131テクノロジーサービス-5.48-20.60-15.80-8.72-3.93296307319339344296306318331355
シーボン 49260.001,5061,506060.333,8004,3203,6136,4470.001.13-96.44737非耐久消費財-3.21-4.68-2.78-2.78-0.591,5071,5231,5371,5451,5691,5081,5211,5331,5461,570
エルアイイ 58560.004545012.2222,40023,37059,5873,3700.001.10-3.91158製造加工-19.64-25.00-11.76-6.250.0045464850544546485052
ジオマテッ 69070.00481480060.638005,2604,2633,7970.000.37-79.40389電子テクノロジー-7.87-17.24-3.23-3.23-3.03485492500499520484491496503514
NAITO 76240.00144143010.7010,60023,40038,0207,83110.970.6213.04333流通サービス-7.14-4.03-4.03-2.72-1.38143145146148150143145146147150
アースイン 76920.008485076.103,565,6002,423,2304,156,8479,36124.2410.903.510電子テクノロジー-41.58-61.71-50.87-27.97-8.60889713016025088100125162187
堀田丸正 81050.005150012.0017,10040,54068,5272,8120.000.93-1.0893素材産業-7.41-12.28-9.09-1.960.0050515153565051525354
GFA 87830.003940032.56269,600457,540469,6072,1900.001.60-69.23343金融-65.22-55.06-48.05-36.51-18.3743516170894350596983
RISE 88360.001919015.2615,70017,19034,7071,8240.00-1.72-1.8012金融-5.00-9.52-13.64-5.00-5.0019192021211919202021
ランド 89180.00880112.5030,468,20030,782,31027,093,00311,47028.151.570.2811金融-11.11-11.11-11.11-11.11-11.118889988899
ビート・ホ 93990.003302100.0010,382,0243,343,0532,301,0647220.001.00-5.5156テクノロジーサービス-87.50-72.73-40.00-25.000.00334510334611
文教堂グル 99780.003636012.8631,300117,580180,7001,54420.79-3.942.220小売業-16.28-12.20-7.69-10.000.0036383939403637383940
ビートレン 40200.127948111183.047,3002,4102,0131,77925.202.2432.8749テクノロジーサービス-19.78-17.58-19.54-8.77-2.29811845869935974814839875917978
田谷 46790.23442443141.3613,9006,9205,7172,2090.003.62-137.32719消費者サービス-16.89-13.31-7.32-6.34-1.77444458470472496445456466475491
ハウスコム 32750.248378472152.2816,10012,75010,5776,52635.840.9323.911,093金融-23.00-23.49-7.63-8.43-3.53853886901909995854879898923964
広島電鉄 90330.25800799230.3811,2006,7308,30324,20150.890.6315.702,165交通・輸送-2.56-1.84-1.24-0.870.13798800804805807799800803805809
インティメ 70720.281,0711,0733532.9717,00022,220115,4133,52032.062.4934.5153テクノロジーサービス-10.43-44.17-34.33-14.23-2.451,0951,1261,2451,4611,6311,0881,1361,2521,3941,491
京進 47350.29348350170.861,5003,6805,7502,7170.000.81-47.142,180消費者サービス-12.72-7.89-6.67-16.07-4.63351382396391383353375388390395
グローバル 22520.339129173110.7736,57915,48717,68800.000.000.0000-8.76-8.76-8.67-6.14-3.689309629860092995798000
共同ピーア 24360.38534535291.897,20010,0707,6774,55712.281.7944.54299商業サービス-12.44-12.58-14.40-5.14-1.11538551562598606538549565584596
ミルボン 49190.383,9754,01015812.24119,800105,590147,603129,88326.632.96150.551,097非耐久消費財-29.65-29.53-19.70-6.85-1.114,0214,0784,3354,6625,0734,0204,1194,3354,6014,925
セリア 27820.392,0452,0498381.43148,300141,480196,620154,78916.491.58124.27550小売業-29.34-15.51-14.80-8.85-3.352,0632,0962,2012,2582,4272,0602,1042,1772,2562,376
フリー 44780.402,4742,523101284.20861,900772,900553,243145,7130.005.60-215.371,299テクノロジーサービス-13.06-33.87-19.65-11.54-10.752,6062,8832,9193,0723,2902,6052,8092,9293,0523,218
OPTOR 62350.411,7321,7277431.70254,600162,340192,73074,19710.291.44171.19607製造加工-24.65-16.93-24.62-5.68-5.531,7601,8081,8542,0822,1691,7571,8081,8871,9972,097
アサカ理研 57240.461,0921,0975241.865,4004,2405,4535,52413.691.3580.16182非エネルギー鉱物-23.55-23.34-14.03-11.67-5.431,1251,1691,2321,2631,3381,1191,1681,2141,2601,317
コーエーテ 36350.491,9421,94810381.59514,900577,240603,297648,10818.914.30110.222,381テクノロジーサービス-17.76-20.54-18.00-9.27-3.451,9782,0562,1592,2632,3181,9742,0512,1392,2172,273
ジェノバ 55700.527627704433.1643,00054,64045,49710,4080.004.260.000テクノロジーサービス63.83-46.15-40.49-22.92-6.107888829951,09807938759751,0630
YU-WA 76150.62162163120.6213,20025,73042,5931,4320.000.44-48.16496小売業-18.09-17.68-11.89-8.94-1.21163167177183192163168175181189
東京テアト 96330.661,0581,065790.9513,40022,18026,4737,96757.480.6418.53435消費者サービス-4.83-6.00-4.91-6.82-2.201,0661,0911,1171,1201,1251,0681,0901,1071,1171,129
農業総合研 35410.67298299294.8188,50054,95051,3236,542264.847.131.130流通サービス-8.28-26.17-16.25-10.21-5.97302314326354389303314328347367
ピー・ビー 44470.675925974181.8711,80021,00034,3473,87429.254.0921.0753テクノロジーサービス-19.76-20.51-14.71-12.59-6.13614637655697752611636658691743
グローバル 26390.691,4451,45910212.0241,0967,0063,94400.000.000.000その他-3.63-7.66-13.41-5.99-0.881,4691,5051,5531,5991,5741,4671,5031,5431,5691,585
新報国マテ 55420.741,0761,0828181.502,7002,9702,3903,5908.990.76120.3790製造加工-8.61-6.72-14.13-10.06-6.481,0961,1531,1821,2211,1901,0971,1441,1771,1931,191
日本パワー 59500.91110111133.7028,70034,840180,3031,7850.000.51-6.83160製造加工-6.72-4.31-5.13-7.50-2.63110116117118119111115117117118
AIMIN 39110.993023053103.381,081,500815,520976,09012,129330.801.810.93566テクノロジーサービス-21.39-31.00-27.38-10.29-3.79304318357406418306320354386397
田中化学研 40801.0298799010382.80241,300156,100132,42031,88123.872.2041.47336素材産業-29.29-26.23-24.94-23.55-11.531,0251,1441,2501,3111,3561,0261,1311,2191,2801,341
ENJIN 73701.191,0101,01912412.5186,100112,96079,8777,3198.391.77122.38192商業サービス-44.35-6.68-23.73-10.06-8.531,0331,0781,1411,1931,2881,0381,0811,1301,1921,388
坪田ラボ 48901.204114235174.1455,80052,04040,80010,589458.495.491.0210商業サービス-52.20-46.25-31.44-15.57-2.76429466502575694429460504567670
APPIE 41801.201,2591,26515695.401,055,0001,227,1901,132,880127,214383.654.903.31661テクノロジーサービス-7.60-13.65-21.72-22.34-9.321,2901,4421,5971,6431,6421,2961,4291,5391,5861,571
グローバル 20981.291,0131,0231301.485,2190000.000.000.00002.512.512.512.512.510000000000
グローバル 20961.291,0091,0181301.391390000.000.000.00001.901.901.901.901.900000000000
ウォンテッ 39911.331,2791,29417554.9044,80049,28044,72012,12812.343.90104.920テクノロジーサービス-50.80-29.29-23.20-12.27-10.941,3351,3811,4561,7101,7931,3301,3851,4741,6121,776
タイトルとURLをコピーしました