52週安値更新 2023.12.15

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
プロルート 8256-20.0044-1366.675,277,7004,718,8004,008,4671840.003.11-35.5293小売業-94.44-91.30-87.50-77.78-42.86514172739512182640
クミアイ化 4996-19.10799809-1913729.376,103,5001,508,450781,650128,2295.400.73149.890素材産業-10.80-26.85-25.09-27.31-20.379791,0531,0861,0881,0189501,0321,0681,0681,038
アールプラ 2983-17.58626586-1252521.9685,10015,5308,9703,82516.770.7435.14322耐久消費財-18.50-24.97-26.75-26.84-19.06690727746773772673719744763800
INTLO 9556-12.173,4253,500-48529718.60531,700142,980105,13721,68125.564.18139.67470商業サービス-46.56-37.94-48.68-29.51-16.964,2194,4264,7205,3005,9464,0554,4024,7515,1435,309
VALUE 4422-10.78768819-993919.5341,5009,8904,8672,746340.852.982.4032テクノロジーサービス-40.78-41.50-27.07-21.70-17.859291,0021,0331,0671,1389129841,0251,0651,108
バリューゴ 3931-9.711,0251,060-1143516.478,0002,7902,0672,056347.881.633.0577テクノロジーサービス-18.84-16.27-11.220.86-3.371,1161,0961,0961,1811,2541,1111,1021,1141,1631,239
売れるネッ 9235-7.87511480-413610.8569,80041,79032,57300.000.000.000商業サービス-42.65-42.65-42.65-27.38-18.09552592000539596000
フルッタフ 2586-7.144239-3310.531,007,900420,200500,9431,4500.001.33-9.0827非耐久消費財-49.35-46.58-48.68-30.36-9.3043476169724248576571
ナトコ 4627-5.991,4201,382-88286.379,6003,0102,03311,01310.970.46126.000素材産業-6.50-3.36-7.87-2.61-3.691,4331,4421,4681,4831,5101,4281,4411,4581,4751,489
ブレインズ 4075-5.88630608-38239.4945,40017,35011,6233,67228.242.2523.3166テクノロジーサービス-33.91-57.00-21.75-10.72-12.39653693721877994647685742838953
ジェイック 7073-5.751,8451,753-107326.104,6001,1706601,75254.201.7236.10273商業サービス-27.95-31.23-19.03-14.07-10.561,8861,9512,0492,2192,4841,8601,9492,0552,2032,381
アースイン 7692-5.137774-446.853,175,5001,706,0601,374,5878,59021.109.493.5139電子テクノロジー-49.14-65.58-52.87-12.94-1.33778188120236768193124158
エス・サイ 5721-4.552221-114.7671,300184,430346,8702,9739.451.132.2225流通サービス-16.00-16.00-12.50-4.550.0021222223242122222324
ジャパンデ 6740-4.352322-129.0941,054,50032,251,79024,888,78393,1290.001.24-10.534,776電子テクノロジー-43.59-43.59-43.59-33.33-15.3824293336382428323538
BLUEM 4069-4.181,2141,170-51615.0425,10011,2808,2334,47923.571.6051.23110テクノロジーサービス-36.72-46.82-38.13-20.03-12.561,2661,3881,5891,7621,7231,2501,3921,5511,6651,733
ブルーイノ 5597-3.441,6891,599-5706.49329,3000000.000.000.000テクノロジーサービス-20.96-20.96-20.96-20.96-20.960000000000
ラピーヌ 8143-3.44286281-1073.565,3003,1906,7677020.000.57-121.8583非耐久消費財-8.77-11.91-18.31-6.33-5.70293301304312317291299305310315
プレシジョ 7707-3.44254253-9117.38362,500477,500199,4907,0000.001.34-45.38199ヘルステクノロジー-39.90-25.81-19.68-12.15-6.30258277289308335259274288305337
日本新薬 4516-3.304,9754,868-1661384.33724,000404,520416,030341,27913.801.68352.852,186ヘルステクノロジー-33.59-23.62-25.79-12.29-4.175,0255,2325,5395,8505,9465,0065,2205,4995,7376,068
サインポス 3996-3.13380371-12133.23106,70096,48075,3735,0130.003.35-8.24165ヘルスサービス-43.01-26.53-18.28-16.06-10.82389427446451493388419439459509
クラダシ 5884-2.93335331-10195.49133,20099,28083,4303,6920.003.480.0039小売業-58.63-58.63-35.23-21.38-15.7834940642748003503934304860
クシム 2345-2.75241248-7176.69815,600611,8601,085,8903,9710.000.91-1.400テクノロジーサービス-35.75-28.53-7.12-8.82-5.70258282341324363257285314330357
アステラス 4503-2.741,6391,614-46343.2013,883,3008,342,2609,244,9973,039,68086.491.9218.7214,484ヘルステクノロジー-18.89-28.49-27.20-8.09-9.151,6791,7681,8472,0062,0361,6731,7531,8461,9381,995
モダリス 4883-2.68114109-395.50809,5002,033,210833,1133,9100.001.09-98.8136ヘルステクノロジー-67.46-65.40-28.29-9.17-7.63114123131149216113121132158214
カンセキ 9903-2.501,0461,014-26164.495,0004,0002,8907,40172.280.6814.63336小売業-34.28-30.12-27.52-12.06-7.311,0551,0991,1491,2851,3751,0481,0941,1611,2471,366
エヌジェイ 9421-2.49418431-11105.9815,3005,0303,0702,4660.001.75-44.88922テクノロジーサービス-14.31-36.62-22.20-14.14-12.04459486497529566454480499524552
トラース・ 6696-2.46241238-6156.9943,800146,83084,2301,1750.003.05-11.9721テクノロジーサービス-12.50-35.15-34.25-13.14-4.80243265301335398244265295327357
日本製麻 3306-2.38673656-16133.3710,7005,6604,7902,54424.371.4626.92275非耐久消費財-29.54-18.51-23.19-9.02-6.42684705716767772678701724748752
ティアック 6803-2.069795-222.11284,000257,730272,1132,7940.000.88-3.26618耐久消費財-18.80-20.83-17.39-6.86-4.049710110410911397100104108111
バリオセキ 4494-2.05678670-14102.0921,20014,08010,4433,0969.200.5674.0974テクノロジーサービス-36.73-23.78-14.21-8.09-4.29687710725771861684705729770850
ペッパーフ 3053-2.029997-224.17662,900449,330294,1375,4180.002.96-27.28343消費者サービス-47.28-25.95-18.49-12.61-3.969910610911413399104109116138
SUCCE 4833-2.029897-223.1344,00017,96030,3732,8420.004.41-22.3486消費者サービス-8.49-10.19-6.73-1.020.0098991011061109899101104110
フリージア 6343-1.94104101-222.97105,60059,00048,6004,7265.780.5017.47396耐久消費財-8.18-10.62-9.82-5.61-4.72104106107109110103106107108110
YU-WA 7615-1.92155153-3112.61176,9003,242,1701,110,7231,3970.000.42-62.35496小売業-23.12-21.54-16.85-1.29-23.50157165163173186159164166172182
リボミック 4591-1.90105103-257.07644,300282,650284,7073,7840.000.84-39.3625ヘルステクノロジー-42.78-35.22-25.90-9.65-11.21106116122131153107114121132149
キューブ 7112-1.89577570-11205.9819,3009,7707,5303,62012.160.9446.9263流通サービス-52.54-44.66-21.81-9.24-7.32591616631725893589613647730898
室町ケミカ 4885-1.84710692-13112.759,1004,5903,8872,59814.721.4250.87205ヘルステクノロジー-9.54-14.04-13.28-5.21-6.36708726749776779706723743763787
松尾電機 6969-1.81554544-10112.2111,6008,1704,9431,8329.620.7756.54239電子テクノロジー-32.42-30.17-23.92-13.65-10.53567603628682711564598629665705
ヤクルト本 2267-1.713,1623,103-54742.201,821,6001,759,3902,106,4371,021,43819.451.94159.5629,880非耐久消費財-26.47-31.65-18.30-5.97-3.513,1403,2893,4863,6694,2013,1443,2793,4573,6853,925
AMAZI 4424-1.69350348-6144.6610,00038,55017,2732,3270.001.22-9.260テクノロジーサービス-38.19-32.82-26.89-5.95-6.70356379408448498356376405440498
ファインズ 5125-1.68536527-9193.9882,20033,89033,6402,4915.101.37106.79293テクノロジーサービス-57.94-50.09-27.31-20.03-1.13538567616699951536567619718921
イメージ  2667-1.68354352-6161.99147,300218,370215,3903,8730.001.43-21.3748テクノロジーサービス-44.13-58.05-41.33-25.89-2.22359394479559632359395463533597
NEXT  2047-1.563,8353,780-60792.1341542928200.000.000.000その他-5.74-10.11-8.47-14.09-4.423,8984,1084,2624,2254,2303,8834,0664,1854,2164,236
ディー・エ 2432-1.541,3601,347-21281.67876,400623,180586,023152,10928.510.6847.312,951テクノロジーサービス-23.73-29.07-12.25-9.63-7.421,3881,4651,4691,5141,6801,3861,4491,4791,5361,628
大日光・エ 6635-1.54457449-7115.5424,00011,25020,1373,1814.060.57110.801,060電子テクノロジー-6.26-24.16-18.07-7.99-6.85467479494522547463478495514526
GEOLO 4018-1.53730710-11192.821,0001,2008801,162348.841.962.9939通信-40.24-5.33-9.55-5.33-2.74729737776781878726739761801931
IKホール 2722-1.51330327-541.5331,00020,45020,2202,6150.001.28-55.33222消費者サービス-19.26-14.40-14.84-4.66-2.97332339350365375332339349360375
ユナイテッ 3557-1.511,1251,112-17101.7123,90013,17010,0104,2550.00-3.09-250.88121小売業-7.64-8.63-9.59-3.64-3.391,1291,1561,1721,2141,2121,1281,1501,1721,1931,207
進学会ホー 9760-1.49268264-431.5231,50019,23016,7205,0620.000.41-109.14147商業サービス-13.16-9.28-9.28-5.71-2.94268275279285291268273278283291
CYBER 7779-1.46205202-362.501,435,7001,330,2101,123,79028,3110.001.01-5.49257ヘルステクノロジー-32.67-38.23-27.86-13.30-8.60207226246266281207224242259278
ニッコー 5343-1.35148146-211.377,3006,4405,1373,4260.006.16-18.53605製造加工-2.67-2.67-3.95-1.35-1.35147147148149150147147148149149
科研製薬 4521-1.333,2333,191-43431.86231,600114,400130,260123,02533.840.8894.291,130ヘルステクノロジー-17.12-11.41-10.59-0.65-3.713,2433,2983,3213,4403,5523,2383,2863,3373,4143,523
トライト 9164-1.29548535-7304.51686,500678,050723,44056,4000.002.540.006,648商業サービス-52.78-52.78-36.61-22.58-3.9554658066274705475866517470
ユナイテッ 3222-1.291,005994-13111.72556,900252,060215,730128,949144.020.856.927,230小売業-11.49-9.88-11.41-4.42-1.491,0081,0161,0361,0761,0961,0051,0171,0381,0621,081
電通グルー 4324-1.253,6063,630-46822.112,661,2001,399,8301,356,527985,50741.151.0988.5969,066商業サービス-12.32-22.27-20.04-12.32-4.603,7243,8744,1664,3084,4773,7083,8864,0914,2474,353
バルミュー 6612-1.241,4521,436-18361.2511,0008,9407,74712,3960.001.91-220.74168製造加工-44.77-36.23-19.60-10.25-6.141,4681,5711,6311,7281,9911,4691,5511,6311,7481,991
ブライトパ 4594-1.188484-143.61569,900576,690572,4175,4090.003.37-19.6832ヘルステクノロジー-17.65-38.24-34.38-22.94-7.6985941081181358694105115123
コムチュア 3844-1.161,8101,797-21531.51171,300151,270119,45759,19520.753.7986.591,606テクノロジーサービス-24.53-17.23-26.71-9.47-3.391,8391,9452,0402,1742,1271,8361,9222,0232,0972,174
テックファ 3625-1.10453448-5101.127,2005,9906,6303,2290.001.47-18.66281通信-26.92-16.73-20.85-8.57-6.28458485494527575458479498522545
LIFUL 2120-1.10181180-262.791,077,500754,790785,55324,11622.360.718.080テクノロジーサービス-19.28-35.71-23.73-9.55-3.74183191210230237183192207221228
サマンサタ 7829-1.099291-145.75376,100157,720111,4906,4530.0061.15-28.091,851非耐久消費財-7.14-6.19-37.24-11.65-13.339810510412311196103108113113
名南M&A 7076-1.08820826-9151.832,2004,2302,4732,62023.871.6934.600金融-26.90-12.41-15.71-7.71-5.06836870888935982838865891924976
COLY 4175-1.07938925-10131.8516,9008,5206,4975,1510.000.77-184.71330テクノロジーサービス-14.90-9.14-7.22-9.31-2.739339539649921,0529339519679951,091
I-NE 4933-1.042,2902,292-24913.09100,200117,530158,61341,00711.353.88207.58294非耐久消費財-22.15-23.57-21.91-12.98-7.952,3232,5452,7572,8113,0362,3352,5082,6742,7872,842
バリューク 9238-0.991,9001,901-191553.2411,80030,720000.000.000.000商業サービス-38.48-38.48-38.48-38.48-9.521,98000001,9800000
夢みつけ隊 2673-0.94106105-112.8630,80020,29012,8671,09353.600.511.9612商業サービス-5.41-5.41-8.70-4.55-3.67107109110111111107109110111111
神奈川中央 9081-0.942,9822,959-28383.4741,90018,21011,95336,73020.440.75144.736,605消費者サービス-8.81-6.21-10.33-4.70-2.182,9943,0333,0543,1593,1832,9893,0263,0703,1193,178
チエル 3933-0.89552557-5133.8813,5006,3508,0704,31210.191.6554.82210テクノロジーサービス-30.11-31.49-20.20-7.17-5.11569596617669724567589618658713
アース製薬 4985-0.864,6354,625-40672.19199,400134,080105,510103,69932.801.63141.014,727ヘルステクノロジー-7.87-10.19-6.66-4.84-3.654,6944,7744,8804,9174,9304,6834,7704,8444,8974,968
プライム・ 5250-0.851,5251,512-13973.2833,80035,88057,9005,43824.6415.0061.3623テクノロジーサービス-51.69-48.22-33.45-15.95-5.791,5551,6891,7902,1982,5831,5541,6641,8362,0972,584
メディア工 3815-0.84236236-231.2818,00015,3208,9272,39967.331.773.5173テクノロジーサービス-23.13-20.00-12.27-6.72-2.48238245251259271238244250258273
魚喜 2683-0.831,0781,071-940.937,2003,4502,7002,7610.003.32-4.12325小売業-4.12-6.30-3.25-2.10-1.381,0811,0871,0951,1211,1411,0791,0861,0971,1121,127
大成ラミッ 4994-0.832,7692,752-23491.9323,10013,1108,35719,03016.110.76170.79652素材産業-8.05-7.12-14.40-7.22-5.072,7952,8972,9563,0082,9592,7932,8772,9402,9682,960
IFREE 2628-0.751,7781,725-13363.079273,1871,36800.000.000.000その他-9.78-16.67-5.79-10.20-2.271,7711,8181,8341,8581,9611,7581,8041,8331,8691,929
オークワ 8217-0.74816806-6101.62143,20065,96058,59035,69451.120.4615.772,128小売業-9.44-6.71-12.10-4.16-2.54817828833854857815826836847861
児玉化学工 4222-0.73270271-242.2522,20023,99018,4772,1260.001.11-0.88740製造加工-8.75-28.50-17.38-6.87-4.24273285297316347274283296314335
SHARI 4178-0.68736735-5111.643,4003,6405,5272,804336.481.942.45335テクノロジーサービス-28.64-14.14-5.89-4.42-1.47743754758780830742751762788902
クリエイト 3148-0.663,0203,010-20541.00114,90097,300102,737191,86814.731.63204.394,731小売業-8.93-14.12-17.65-3.37-2.273,0593,0963,1643,3693,3933,0433,0893,1803,2803,329
コラボス 3908-0.63314313-260.967,60014,9907,2871,4670.000.74-0.17100テクノロジーサービス-7.94-12.57-11.58-6.01-2.80316325335344350316324333340350
インテリッ 8940-0.63472472-381.9245,80020,83021,4404,08932.410.3414.56342金融-6.16-14.03-9.92-6.16-4.26477496504511531477492502512526
GRCS 9250-0.551,6481,639-9623.225,7002,7802,7302,1290.004.72-265.31175テクノロジーサービス-42.04-37.75-39.65-7.92-4.321,6581,7311,9322,3002,5301,6601,7331,9342,1862,484
ティムス 4891-0.52196190-1127.41470,500427,640362,5507,3190.001.87-20.1114商業サービス-69.35-49.20-20.50-28.30-8.21201230244249321199223240265359
ビーマップ 4316-0.52382381-251.327,7009,4806,6271,2480.002.28-49.1274テクノロジーサービス-19.79-16.63-16.81-7.07-3.79388399412432444387398411425441
三洋堂ホー 3058-0.45673668-350.756,2004,6904,7974,8870.001.87-57.91185小売業-21.60-22.05-12.45-4.98-1.62671680714752812671682709745791
テモナ 3985-0.45230223-155.8840,60015,33011,6572,4030.002.18-12.000テクノロジーサービス-19.20-21.20-25.17-11.86-5.11226237246268280226235247260278
日本アンテ 6930-0.42473470-251.075,2004,8507,2374,9010.000.33-226.26585電子テクノロジー-5.24-6.19-6.93-4.28-0.84472481493499510472480489497512
広島電鉄 9033-0.38782778-340.6418,5007,9708,26723,68519.380.6240.142,165交通・輸送-5.12-3.59-3.47-0.51-0.64780783789798803780783788794802
カラダノー 4014-0.38516521-2202.3439,00026,12012,8603,3820.008.63-34.1341商業サービス-25.57-38.12-34.13-8.76-6.63539574594674737536566603654715
ファルテッ 7215-0.37539535-251.1315,00011,7609,5535,0730.000.30-181.922,115製造加工-10.98-13.43-8.55-2.37-2.73541545552571589540545554567582
NEXT  2041-0.372,6852,680-10200.3725,18623,07414,63500.000.000.000その他-9.95-5.57-4.15-5.27-2.792,7112,7682,8652,8432,8782,7072,7672,8222,8472,877
ヒューマン 6090-0.34590591-2130.8511,10011,5206,8973,56713.161.9744.9057ヘルステクノロジー-15.45-20.67-20.14-11.26-9.63603648673699709604639668688704
エムケイシ 3910-0.33306306-150.652,0008,0608,4301,6930.001.09-85.99134テクノロジーサービス-27.14-18.18-16.16-7.55-3.16311319342352374310320335350372
双信電機 6938-0.32314310-141.2915,60015,76015,7535,33645.390.466.83832電子テクノロジー-17.55-13.17-11.17-1.27-2.21313321325335355313318325335356
興研 7963-0.311,6111,606-5160.6933,1007,4304,7338,05910.510.67152.82307ヘルステクノロジー-4.860.00-4.400.06-0.061,6091,6151,6201,6381,6391,6101,6151,6221,6311,645
坪田ラボ 4890-0.30330328-1167.86161,300117,120106,9838,5110.004.26-10.8710商業サービス-62.94-51.98-37.28-23.90-8.89335384424485618337377422486595
グローバル 2097-0.301,000995-390.811,0081,03224,38700.000.000.0000-0.70-0.70-0.70-2.16-1.491,0021,0080001,0001,007000
田中建設工 1450-0.302,0052,002-6211.002,5001,4101,8138,76411.661.40171.72101工業サービス-12.96-13.82-9.33-2.20-1.622,0172,0392,1062,1672,3172,0142,0442,0952,1592,215
ウッドフレ 8886-0.261,5411,540-4160.984001,1308172,2750.000.33-542.54288耐久消費財-32.31-23.76-11.70-3.81-4.231,5531,5851,6201,6991,8831,5551,5821,6271,7161,912
INSTI 4265-0.26383390-1133.7123,50016,56020,1601,7750.001.70-47.0051テクノロジーサービス-20.89-14.29-13.912.63-3.23395405426443458395405420438479
システムイ 3826-0.25397395-141.0223,50014,69020,1034,39610.621.5037.21233テクノロジーサービス-9.20-12.80-7.06-1.00-1.50397400403413425397399404412423
タイトルとURLをコピーしました