52週安値更新 2023.12.14

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
売れるネッ 9235-16.10547521-1003519.19182,90036,05032,18300.000.000.000商業サービス-37.75-37.75-37.75-21.89-13.02571598000569608000
INTLO 9556-14.943,9853,985-70027217.576,400100,37089,52321,68129.104.76139.67470商業サービス-39.16-29.34-41.57-18.51-9.024,3684,4934,7685,3175,9624,3334,4964,8025,1765,327
富士通ゼネ 6755-12.722,3502,125-3108918.164,705,3001,113,730635,677254,93227.361.6777.648,335製造加工-32.34-34.04-25.25-17.00-16.832,3562,6222,6522,7583,1242,3422,5392,6472,7782,935
ブルーイノ 5597-11.911,9601,656-224023.75853,0000000.000.000.000テクノロジーサービス-18.14-18.14-18.14-18.14-18.140000000000
ヤーマン 6630-9.58952915-972711.332,268,400438,570317,85355,68151.411.9817.80375耐久消費財-36.19-12.44-11.68-12.02-11.931,0061,0371,0381,0331,0969901,0291,0371,0501,096
リンカーズ 5131-8.37250241-221011.91243,30065,94061,2673,58732.711.787.4280商業サービス-29.12-31.34-29.12-16.61-11.72258272272295305256270278291310
ラクーンホ 3031-7.86682633-543011.17784,000501,050250,33715,17428.512.5822.31214小売業-41.44-16.71-15.49-11.47-18.43693712715723753685709716731804
ウルトラフ 4235-7.071,2401,157-88649.37336,500169,810162,96020,64710.051.59119.37319製造加工-30.72-42.15-27.10-18.06-20.641,2651,4651,3801,6191,8181,2621,3921,4501,5721,707
三菱自動車 7211-6.78434422-31157.9424,778,70011,775,59012,600,750673,6994.090.78103.1228,428耐久消費財-14.73-14.10-31.71-15.33-12.06451477508548523448473503521521
メタプラネ 3350-6.671514-117.14350,600283,150491,5731,7200.001.30-12.6721消費者サービス-70.21-36.36-33.33-22.22-6.6715161820241516182024
ファーマフ 2929-6.401,1151,038-71579.31769,600530,280331,15332,1295.773.11179.87670ヘルステクノロジー-21.06-44.16-31.80-23.56-15.681,1281,2591,3281,4741,5961,1161,2291,3301,4371,515
AEROE 7409-6.053,2253,030-1951838.9119,40014,76021,92712,3260.006.920.0085電子テクノロジー79.2979.29-30.50-13.18-15.363,2823,7933,7484,17703,2593,6103,8314,2360
BLUEM 4069-5.931,2711,221-77618.1715,1008,9707,4134,47924.601.6751.23110テクノロジーサービス-33.96-44.50-35.43-34.35-12.351,2931,4041,6021,7721,7251,2901,4151,5671,6751,738
TORIC 7138-5.861,006947-59409.0212,1004,9203,7231,2320.000.99-88.9570小売業-5.58-21.99-19.27-8.94-8.159961,0441,0601,1331,2509921,0331,0711,1241,205
ACSL 6232-5.54936870-51528.67378,600349,980208,05013,1830.003.67-220.5271電子テクノロジー-50.79-34.34-34.78-15.53-16.679331,0051,0761,1881,2779299991,0731,1571,281
エヌジェイ 9421-5.15460442-2495.678,5003,5702,5772,4660.001.79-44.88922テクノロジーサービス-12.13-35.00-20.22-11.95-9.61469490499531567465485502526553
VALUE 4422-5.07952918-49308.4118,6005,8903,5302,74669.623.3413.1932テクノロジーサービス-33.62-34.43-18.25-11.39-9.029611,0131,0371,0701,1419581,0021,0341,0701,111
国際のET 1552-5.01406398-21175.283,121,6602,064,8621,922,41400.000.000.000その他-73.05-49.49-31.38-27.24-14.04429468602634820424479559648860
武蔵精密工 7220-4.891,4691,400-72445.14388,800265,430343,31796,18616.280.8986.0212,957製造加工-9.27-22.82-16.77-15.46-11.841,4711,5641,5511,6291,6971,4691,5411,5741,6141,652
ギックス 9219-4.801,1241,051-53647.8568,30044,17031,0436,16224.823.0842.8641テクノロジーサービス-12.85-63.66-34.02-17.63-15.381,0981,2391,3371,6582,1581,1051,2171,3661,6111,772
住友化学 4005-4.80342323-16106.2531,154,50017,333,95013,912,757555,5800.000.45-91.9933,572素材産業-31.79-25.32-25.51-16.89-14.24347373385399422343367382397420
MIPOX 5381-4.76442420-21196.90189,700140,050160,8976,2800.000.75-66.00438素材産業-36.36-34.07-18.60-9.29-14.46452482490519560447475493519558
神島化学工 4026-4.741,2501,205-60314.9882,90055,91041,54711,4196.991.03173.18629流通サービス-26.07-31.65-15.20-5.12-9.261,2631,3051,3171,4491,5691,2571,2931,3371,4131,484
ベビーカレ 7363-4.681,4151,406-69344.919,8003,0501,8431,3300.001.57-14.9456テクノロジーサービス-30.50-39.63-30.12-11.18-6.271,4741,5151,6561,8632,0881,4661,5221,6441,8082,013
GLOBE 5575-4.591,2421,185-57797.6940,10030,14022,3976,2060.0021.720.0034テクノロジーサービス-55.55-51.37-33.50-19.72-18.501,2691,4701,5751,79501,2691,4221,5941,9160
ティムス 4891-4.50205191-9129.42514,300406,350366,1537,3190.001.88-20.1114商業サービス-69.19-48.93-20.08-26.54-12.39207233246251323204227242266361
ETSホー 1789-4.32554531-24124.7233,40013,36015,7333,53544.481.2511.940工業サービス-7.97-18.18-22.37-19.18-6.18555588621646639552584614631638
日本板硝子 5202-4.27556538-24214.851,436,4001,356,3501,517,52051,3464.790.51141.5524,880耐久消費財-3.58-14.33-36.10-15.81-12.38562619662705674564610654674663
キャリアイ 6538-4.27209202-994.46140,300140,080137,6934,39885.231.112.3881テクノロジーサービス-35.87-31.06-29.86-11.40-9.42207222247264290208223242261294
ベイシス 4068-4.231,3721,312-58615.548,8003,05027,0072,55112.761.25105.44365工業サービス-38.81-41.32-26.99-18.46-12.181,4001,4851,5711,7442,0181,3861,4811,5781,7241,989
ジャパンデ 6740-4.172523-1213.6434,200,40031,377,03023,896,24093,1290.001.29-10.534,776電子テクノロジー-41.03-41.03-41.03-28.13-14.8125303436382529323538
キャリアバ 4834-4.141,2391,180-51415.007,5003,0103,0901,2227.430.99158.80509商業サービス-7.81-19.18-30.42-28.27-11.741,2551,4261,5581,6081,4891,2491,3941,5071,5381,488
バンク・オ 4393-4.023,4953,345-1401715.2395,00080,670106,51013,5614.103.64823.130テクノロジーサービス-44.98-44.16-36.89-24.92-7.083,4633,7064,4644,9735,6493,4593,7564,2924,8175,242
大日光・エ 6635-4.00467456-19104.8632,1009,51019,6633,1814.120.58110.801,060電子テクノロジー-4.80-22.97-16.79-7.88-4.60473482496523548470481497515527
バリュエン 9270-3.951,2661,216-50625.27167,500136,930160,98016,74615.021.7881.311,041小売業-54.20-46.43-50.57-20.78-7.531,2651,3741,6972,1652,1451,2631,3771,6491,9202,092
アスマーク 4197-3.921,8161,740-7107.8726,300155,79001,9659.332.24194.29264商業サービス-19.0758.1858.1858.18-11.851,82300001,7990000
ネットスタ 5590-3.91650614-25458.2029,40046,86044,53700.000.000.000テクノロジーサービス-53.97-53.97-53.97-35.71-16.586517568280065274183400
ユビキタス 3858-3.86336324-1384.0154,10039,22026,5703,5250.001.47-3.89110テクノロジーサービス-10.25-24.65-22.67-15.40-10.00338360373392395337356372384394
ケイファー 4896-3.85576550-22368.4726,80026,83043,6406,6120.004.760.0013商業サービス-37.14-37.14-37.14-17.54-11.29576645000576637000
ハルメクホ 7119-3.801,1981,138-45486.7149,50046,47052,27012,86010.821.79106.82344テクノロジーサービス-42.55-31.40-40.88-19.80-11.371,2111,2711,4151,59101,1991,2891,4121,5610
サンデン 6444-3.77160153-644.58290,300166,790163,51717,7180.000.76-7.975,608製造加工-21.94-23.50-21.54-11.05-10.00158167174183194158166173181192
NEXT  2047-3.643,9203,840-145793.7849541627300.000.000.000その他-4.24-8.68-7.02-13.42-4.603,9264,1374,2734,2274,2323,9344,0974,2024,2254,241
UNERR 5034-3.522,0001,919-701488.1847,50056,55050,9707,319674.686.163.2859テクノロジーサービス-13.05-50.67-51.48-28.02-19.542,0352,5122,8723,4923,7832,0482,4252,8383,2173,278
ブリッジイ 7039-3.511,5041,455-53423.6448,50027,53025,5075,68310.211.53142.74579商業サービス-42.49-35.76-19.44-7.56-8.431,4921,5761,6461,8042,1281,4951,5591,6481,7961,991
エクスモー 4394-3.51827797-29184.8117,1007,3304,6432,47229.311.4927.7169テクノロジーサービス-8.81-30.33-18.51-10.25-8.18835879887902955830866889913935
イメージ情 3803-3.48401388-14157.227,1003,7606,75781112.572.1830.8756テクノロジーサービス-13.20-13.59-20.65-8.71-8.49407420424448452403417429439446
アドバネク 5998-3.45896867-31173.706,2002,6604,3733,69018.670.4946.601,959製造加工-18.21-10.80-19.72-5.35-4.938989159449861,0258939169449741,020
日本電解 5759-3.441,031981-35486.02150,800111,000154,1739,1950.001.19-205.17273非エネルギー鉱物-42.53-45.50-39.96-21.39-11.221,0191,0991,2981,5081,6741,0191,1131,2701,4371,672
東邦亜鉛 5707-3.431,1081,070-38384.40244,800204,300216,37315,0450.000.29-2,065.671,057非エネルギー鉱物-47.60-37.32-37.97-7.04-11.861,1131,1761,4031,5581,7041,1121,2011,3541,4971,672
ファンペッ 4881-3.33150145-574.14193,100221,960523,8433,6350.001.15-49.0614ヘルステクノロジー-7.64-23.68-14.20-3.33-9.38151157156164178150155158163173
ジーエス・ 6674-3.251,9851,923-65663.751,824,7002,867,1001,993,153195,1218.510.67225.8414,317製造加工-8.56-32.62-29.29-23.17-11.911,9972,1882,3702,5482,5251,9972,1622,3342,4472,476
スマサポ 9342-3.231,0951,077-36688.6511,8007,4008,7802,6770.007.73-60.540テクノロジーサービス-64.10-19.33-41.85-23.67-14.181,1321,2641,4261,6151,5181,1311,2541,3991,5021,546
WISDO 1696-3.223,5003,460-115633.774,3823,2192,42900.000.000.000その他-10.49-17.36-5.54-8.30-4.423,5423,6423,7253,7293,7853,5353,6223,6863,7303,769
SHOEI 7839-3.201,8441,785-59534.21590,600434,150584,15098,97613.553.52131.730非耐久消費財-30.00-31.35-27.97-15.56-8.041,8371,9232,0382,2462,4381,8401,9252,0432,1892,339
IFREE 2870-3.1728,55028,370-9306123.3912,2859,78710,82300.000.000.000その他-58.16-16.61-13.35-13.06-9.9129,74030,66733,49733,72338,31629,52230,94832,56534,43440,244
日本製麻 3306-3.17692672-22133.5810,8004,6704,6202,54424.971.5026.92275非耐久消費財-27.82-16.52-21.31-6.28-4.55692707718768773690706727750753
IFREE 2249-3.1325,72525,655-8304133.423,5051,14879800.000.000.0000-22.42-10.97-8.05-11.93-7.0526,62327,34129,44328,977026,47127,51528,58929,0940
ジェイック 7073-3.131,8801,860-60263.231,2007805171,75257.511.8336.10273商業サービス-23.55-27.03-14.09-9.71-3.981,9281,9652,0562,2272,4881,9141,9702,0672,2122,387
サンワカン 3187-3.12457435-14356.53319,500368,040254,7908,34415.322.6128.390流通サービス-68.13-27.86-46.43-40.17-15.53467606708697753465573659699752
イーディー 7794-3.061,2181,171-37616.21191,600118,550121,32015,86734.713.1233.7356電子テクノロジー-67.97-52.48-42.06-14.90-11.621,2221,3811,5321,8332,1901,2231,3521,5331,7892,170
アトラエ 6194-3.04630605-19375.49506,800462,930401,19716,85048.032.8112.760テクノロジーサービス-48.07-20.81-42.92-42.38-10.50637712897934882634721835891973
クシム 2345-3.04262255-8175.60784,100590,4201,168,3473,9710.000.64-1.4058テクノロジーサービス-33.94-26.51-4.49-27.35-8.27261287342325364262288316331358
コーエーテ 3635-3.041,6861,629-51404.091,294,0001,081,300945,980561,82716.133.60108.102,381テクノロジーサービス-31.21-30.99-27.36-17.44-7.601,6891,7971,9282,0912,2371,6831,7851,9102,0392,157
松尾電機 6969-2.98571554-17113.6211,5007,4104,6201,8329.800.7856.54239電子テクノロジー-31.18-28.88-22.52-12.62-10.65575606631684712575603633667707
インバウン 7031-2.961,000951-29356.1523,90012,72016,1402,56413.031.1876.8577商業サービス-18.79-25.70-21.92-17.45-6.959921,0071,1081,2021,3179851,0241,0931,1721,247
デザインワ 6048-2.94138132-485.34250,900401,3301,999,9802,0060.000.63-1.88182商業サービス-37.44-24.57-20.96-18.01-12.00133146155161172135144153160169
戸田工業 4100-2.871,5681,522-45424.4044,10034,41031,3409,0343.520.55435.66846製造加工-39.36-36.58-25.02-8.48-8.151,5821,6311,7131,8642,1401,5751,6341,7211,8592,067
カナミック 3939-2.86387373-11135.41661,000404,740494,90318,21023.935.5816.080テクノロジーサービス-34.56-15.23-26.86-21.97-6.28384394440467470383401431453476
KUDAN 4425-2.761,2001,162-33496.1178,50064,06061,05710,3620.0013.01-52.2936テクノロジーサービス-55.87-42.02-25.42-21.11-9.221,2081,3061,3901,5351,8541,2041,2951,3941,5441,802
バイク王& 3377-2.73581570-16172.8139,20056,58061,1378,18448.601.1511.73980小売業-44.71-30.15-23.39-18.22-10.80591657663695785591638666703776
日本精密 7771-2.677573-222.7494,20054,34050,2531,65229.761.272.452,075耐久消費財-10.98-17.05-13.10-12.05-5.1975788183887578808384
アサカ理研 5724-2.66970952-26242.8414,1009,1707,5734,94815.551.1261.230非エネルギー鉱物-33.66-26.94-23.84-15.90-7.579831,0381,1041,1881,2799831,0381,0991,1671,249
田中化学研 4080-2.65865845-23284.39141,700136,400135,42028,23822.401.8837.72336素材産業-39.64-39.16-35.94-12.71-9.248709481,0171,1751,2748729331,0191,1231,234
サイバース 3810-2.59310301-8176.80229,200309,770200,8633,6100.001.61-128.06342テクノロジーサービス-37.29-35.68-24.94-11.99-3.53302330338375460306323343376426
MONOA 5240-2.52476464-12265.8775,80079,53084,3034,9300.003.65-9.03124テクノロジーサービス-59.58-67.51-35.01-7.39-11.114855445587001,1134845245817271,046
キューブ 7112-2.52592581-15194.5614,3009,0206,9133,62012.400.9646.9263流通サービス-51.62-43.59-20.30-8.36-5.53601618633730895598617651734901
IFREE 2629-2.492,2132,158-55482.5516716411900.000.000.000その他-12.28-13.65-12.91-9.33-4.982,1922,3042,3412,3982,4232,1982,2732,3312,3712,408
グローバル 2254-2.48765746-19202.967,14810,23716,86600.000.000.0000-26.43-26.43-16.55-15.23-7.7976981384188807678048408860
IFREE 2628-2.471,8081,738-44354.0311,5613,0981,35600.000.000.000その他-9.10-16.04-5.08-8.62-0.741,7791,8251,8361,8601,9621,7751,8131,8371,8721,931
CAICA 2315-2.444140-122.501,047,8001,823,9801,227,7075,5960.000.93-70.49459テクノロジーサービス-52.38-31.03-29.82-11.11-9.0942444751554244475160
上場 TR 2093-2.434,8014,775-119572.8417,4803,4015,10200.000.000.000金融-7.26-7.26-7.26-6.90-3.384,8584,9460004,8564,930000
サークレイ 5029-2.42450443-11203.8716,7009,14013,4001,9370.002.32-16.26261テクノロジーサービス-43.21-45.58-30.56-6.74-9.78460494543619660460491539597685
TOTO 5332-2.413,6623,560-88693.611,056,800645,870661,163618,40816.431.33216.8034,152製造加工-20.27-19.77-10.87-8.27-4.813,6293,7733,7643,8934,1673,6343,7313,7933,9074,106
石川製作所 6208-2.411,0821,052-26243.2353,80034,64033,3006,87738.371.5427.42510製造加工-31.91-22.48-17.88-11.89-9.701,0931,1681,1911,2521,3171,0901,1491,1911,2381,298
データホラ 3628-2.41798770-19445.3832,00022,70041,0409,9700.002.45-57.01380テクノロジーサービス-68.31-71.72-63.54-14.82-11.707968491,0951,7272,1857988671,1311,5211,858
REBAS 5138-2.39804775-19405.2456,00072,62045,9673,65821.664.8137.0130テクノロジーサービス-30.80-37.40-27.64-21.88-12.737949339881,0951,1308059049821,0541,100
ヤマハ 7951-2.363,2023,142-76782.711,108,4001,044,9101,274,320542,16616.441.17191.1020,027耐久消費財-35.22-45.84-28.15-9.69-6.603,1943,3873,6894,1384,7353,2043,3783,6664,0504,482
カンセキ 9903-2.351,0641,040-25142.986,6003,7502,7407,40174.130.7014.63336小売業-32.60-28.33-25.66-10.27-4.851,0681,1061,1551,2901,3781,0651,1031,1671,2521,369
フルッタフ 2586-2.334342-134.88273,500363,500469,8831,4500.001.43-9.0827非耐久消費財-45.45-42.47-44.74-22.22-6.6744486269724349586572
イーソル 4420-2.32564548-13205.1832,60026,77024,10011,4240.002.07-8.09503テクノロジーサービス-33.58-45.04-26.54-19.65-3.86559593654713808558594646703748
Jストリー 4308-2.31389380-993.6890,50045,03049,2009,67316.710.9022.74670テクノロジーサービス-32.62-36.88-25.05-4.04-5.00390401424467517389401424458509
フェローテ 6890-2.302,6772,595-61835.041,670,300961,6101,015,627124,8715.660.66471.5213,116電子テクノロジー-6.28-18.40-15.20-5.91-5.502,6492,8092,7832,9453,0912,6552,7582,8202,9142,986
サインポス 3996-2.30390383-9133.4292,60091,75087,4975,0130.003.45-8.24165ヘルスサービス-41.17-24.16-15.64-13.93-9.88396431448452494396424442460511
オープンハ 3288-2.284,0753,982-931222.90887,100766,900879,287491,3825.221.15763.740耐久消費財-18.49-26.63-25.40-19.83-4.964,0374,1494,6014,8705,0424,0464,2244,5144,7514,949
NFKホー 6494-2.278786-222.33215,700160,280130,8403,8765.410.8715.8883製造加工-21.82-22.52-15.69-14.85-6.5288939610010388929699101
アイドママ 9466-2.22224220-532.7440,30015,41015,6232,9430.001.00-16.17219商業サービス-20.00-19.12-16.67-4.35-4.76224228235249265224228235246259
サンコール 5985-2.21453443-1072.95149,60085,48069,59013,5950.000.35-23.132,262製造加工-30.67-15.13-13.98-6.14-4.53453467478491523453465477492519
IHI 7013-2.192,5922,541-57744.763,611,2002,253,3302,117,417392,9430.000.89-754.4228,486製造加工-32.96-35.65-20.64-10.53-9.572,6332,8082,8643,1553,3342,6312,7682,9033,0813,242
豊和工業 6203-2.15746729-16122.75171,20058,81059,3109,24525.030.5129.13797製造加工-26.81-8.76-8.76-3.19-5.32745760760779817745757764779805
ブレインズ 4075-2.12669646-14215.1831,80013,22010,3233,67231.632.3922.2166テクノロジーサービス-29.78-54.31-16.86-5.00-7.58669697725882996667693748843956
タイトルとURLをコピーしました