52週安値更新 2023.12.19

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
KUDAN 4425-12.651,1341,043-1515616.37489,200112,18075,53310,2580.0011.68-52.2936テクノロジーサービス-60.39-50.55-30.65-22.86-15.891,1551,2681,3731,5111,8281,1451,2531,3651,5201,783
THE W 3823-11.904237-5516.221,190,400756,0301,805,6031,6300.001.69-10.0233テクノロジーサービス-73.57-65.42-54.88-27.45-24.4945586376934352627390
アマナ 2402-10.238879-91614.29416,400375,520778,5704690.00-0.12-616.86784商業サービス-85.89-74.60-73.93-21.00-13.198710016624633287105156221308
モブキャス 3664-6.566157-4310.911,671,300557,900463,3333,1690.003.46-7.16119電子テクノロジー-31.33-28.75-26.92-20.83-19.7266717678786470747778
双信電機 6938-6.21304287-1968.13224,00040,30023,4475,30142.020.426.83832電子テクノロジー-23.67-21.37-17.05-10.03-9.18305318323333354303314323333355
アミタホー 2195-6.03586545-35208.5060,40021,87023,73710,41035.144.7815.58169工業サービス-50.00-34.81-28.94-11.38-10.36584603656712792577608650700755
モバイルフ 3912-5.30635608-34236.82234,80095,52048,3535,8967.571.5880.3087テクノロジーサービス-32.07-33.19-24.28-13.39-12.64665701720766825652688720758809
バリューゴ 3931-5.251,0701,011-56388.493,8002,7602,0901,915331.801.553.0577テクノロジーサービス-22.59-25.66-12.62-2.98-9.001,0901,0951,0911,1761,2511,0681,0911,1091,1581,235
POPER 5134-4.64587555-27257.9060,80031,02013,6002,27781.933.416.720テクノロジーサービス-12.87-21.28-25.40-10.05-13.82614626622654665596620630646671
FUJIジ 1449-4.56299293-1464.781,7006701,6176370.001.87-6.9966耐久消費財-15.32-16.76-24.87-7.28-2.01299303324331346299305317326336
カンセキ 9903-4.08995963-41207.3820,1005,7503,6137,04768.640.6414.63336小売業-37.59-33.13-31.31-16.19-10.831,0171,0831,1341,2751,3701,0101,0741,1471,2371,358
ココペリ 4167-3.90350345-14156.5382,60049,99041,2132,8890.001.48-2.0988テクノロジーサービス-43.26-43.99-20.69-0.86-1.99356369372421514354363381422525
音通 7647-3.702626-118.00212,078,100199,877,670170,222,1475,37828.671.790.91104小売業-7.14-13.33-10.34-7.14-3.7026272828272627272827
トライアイ 4840-3.69339339-13106.6718,0006,2504,3932,6243.590.5097.2525商業サービス-20.05-14.61-14.18-13.52-6.87349374394395411350370386394395
アマガサ 3070-3.65136132-576.20158,800113,970140,5601,6640.0010.83-57.1747非耐久消費財-48.84-49.23-48.03-22.81-12.00143155206231245141159192217235
農業総合研 3541-3.60275268-1074.51131,50074,68050,7336,101237.386.391.13119流通サービス-17.79-34.47-19.03-8.84-1.47273287298317371273284298319345
ブレインズ 4075-3.44575562-20243.7425,30021,84012,5003,38226.112.0823.3166テクノロジーサービス-38.91-63.86-30.45-16.74-16.24612682711865988604664729827945
コパ・コー 7689-2.91550534-16123.006,3006,7203,6671,6150.000.57-78.4647流通サービス-24.58-19.34-14.56-7.93-5.65543572585606641546566583605664
AEROE 7409-2.812,9502,935-851804.8223,50018,52022,71711,9630.006.700.0085電子テクノロジー73.6773.67-28.06-27.98-14.933,0683,6323,6894,12803,0793,4573,7404,1660
INTLO 9556-2.743,2203,200-902885.62178,900160,870111,34016,19723.373.83139.67470商業サービス-51.15-45.76-53.01-32.63-27.853,7324,2844,6245,2525,9083,6004,1914,6355,0685,268
テクノマセ 3787-2.72541536-15102.995,3002,0302,9771,4290.000.63-24.4058電子テクノロジー-5.13-32.75-28.25-5.30-5.13549560608656713548564601642669
太洋工業 6663-2.59345338-967.1014,90010,1006,5972,0690.000.76-15.27234電子テクノロジー-16.34-9.14-8.40-3.15-2.03346346350358365344346350356365
ジェクシー 3719-2.47160158-41110.20393,500289,250226,9904,0570.004.26-3.9828テクノロジーサービス-12.22-31.90-30.70-25.12-8.14164185187211218164179190202207
松尾電機 6969-2.24546524-12135.6115,20011,3606,0231,7459.270.7456.54239電子テクノロジー-34.91-32.56-27.32-15.48-11.49546594623677708545585622659701
堀田丸正 8105-2.044848-112.08111,100129,88065,9072,7000.000.89-1.4293素材産業-11.11-14.29-4.00-4.00-4.0048505051544950505153
進学会ホー 9760-1.95257252-531.9835,80025,52016,5104,9490.000.39-109.14147商業サービス-17.11-13.70-13.40-9.68-6.67262272278284291260270277282290
菊池製作所 3444-1.89366364-7113.0631,00026,80030,0734,4700.000.96-88.94384製造加工-11.44-5.21-2.93-7.85-6.19372390393386388372386390389400
ファインシ 5994-1.791,0521,042-19395.9933,30021,51043,2834,6390.000.30-479.812,123製造加工-0.67-21.89-21.00-23.49-2.341,0511,0941,2811,2541,1961,0521,1121,2081,2351,227
マナック・ 4360-1.74514508-992.5722,00010,30010,1304,5378.100.3762.70236素材産業-14.62-20.63-17.93-3.61-4.15522531566594656519534559588615
ユナイテッ 3557-1.631,1031,087-18111.8429,10015,92010,6834,1870.00-3.02-250.88121小売業-9.72-9.94-11.63-5.48-4.901,1131,1501,1681,2101,2111,1091,1401,1661,1891,204
秀英予備校 4678-1.62309303-581.9815,00076,98034,1832,0800.000.43-54.75664消費者サービス-30.34-25.37-25.55-12.43-3.19309330364385399309329355375392
ティムス 4891-1.60185184-3113.30399,700442,710361,9036,9530.001.81-20.1114商業サービス-70.32-45.24-22.36-26.40-15.98190222242247317191216235262356
INSTI 4265-1.60375370-6133.5436,90020,07021,2101,7520.001.61-47.0051テクノロジーサービス-24.95-21.44-17.41-3.39-7.73384403423441457382399417435477
ジェネレー 3195-1.53257257-473.16101,20024,79013,5872,2080.001.11-2.870小売業-17.36-14.33-5.17-5.51-3.38265272273275286264269272277293
インターア 7725-1.47952940-14263.36116,70083,50089,22310,63813.121.0171.64126電子テクノロジー-38.16-32.47-10.05-7.02-1.789579779991,0281,2149529731,0011,0601,191
AMAZI 4424-1.46341337-5143.6416,80014,59017,7502,2880.001.18-9.260テクノロジーサービス-40.14-34.05-29.35-12.47-7.42347374403445495347370400436495
モイ 5031-1.44278273-4142.95133,200214,700103,7104,06419.722.3113.8539テクノロジーサービス-25.41-30.89-21.78-5.21-11.94299308301323338290303308320358
ジョルダン 3710-1.36588582-8132.767,9005,2903,8503,0530.000.64-38.390テクノロジーサービス-5.37-11.42-16.74-9.20-4.90595621647664660593617640653660
オンデック 7360-1.34742739-10212.042,5002,6603,5372,1420.001.66-30.9050金融-44.89-30.74-21.55-6.22-4.03754784837902999753784830890999
東京個別指 4745-1.33452446-681.80105,90095,300112,46024,75723.042.8719.36554商業サービス-15.53-15.85-9.35-7.28-4.90454473487485504454470481488502
メディア工 3815-1.28232232-331.7310,60015,7409,0802,37966.191.743.5173テクノロジーサービス-24.43-24.43-13.11-7.57-2.52236243250258270235242249257272
コラボス 3908-1.27314310-461.292,70011,5507,5131,4530.000.73-0.17100テクノロジーサービス-8.82-18.21-12.68-6.63-3.73314323334343350314322331339350
リンカーズ 5131-1.26236235-3127.17123,000116,39076,7433,45349.541.744.8080商業サービス-30.88-38.64-23.70-15.47-10.31246267271292304245262274288308
ヒロタグル 3346-1.238180-127.6992,10034,86022,6431,2140.009.55-10.6398消費者サービス-26.61-31.03-24.53-11.11-5.888386909810483869096101
NISSH 7915-1.231,4531,440-18301.82207,600173,110143,52773,7020.000.64-21.865,325商業サービス-20.22-11.66-15.99-2.83-3.871,4711,4751,5321,6181,6731,4631,4831,5291,5861,639
ソフトフロ 2321-1.208382-121.2281,80067,08060,2732,5930.005.92-3.0248テクノロジーサービス-4.65-31.09-16.33-3.53-1.2083848792988384879194
東邦亜鉛 5707-1.191,0831,077-13372.35203,400212,870225,25315,0580.000.29-2,065.671,057非エネルギー鉱物-47.26-37.31-38.39-10.32-4.941,0911,1591,3751,5401,6881,0951,1731,3251,4741,655
室町ケミカ 4885-1.17686678-8111.6213,0006,3104,2572,55014.421.3950.87205ヘルステクノロジー-11.37-20.70-15.14-5.57-6.09693722743773778692716739760784
日本基礎技 1914-1.15434429-571.6479,10042,24034,7179,26213.150.4232.62399工業サービス-11.36-16.05-16.37-5.30-2.50435446451472496434443454468487
プロクレア 7384-1.141,8351,814-21281.5591,40076,39057,96352,6120.000.28-34.652,460金融-18.07-12.20-13.50-3.77-5.031,8451,8901,9111,9662,0411,8421,8811,9161,9602,007
グローバル 2098-1.01995984-1091.635783212,07300.000.000.0000-1.40-1.40-1.40-4.37-2.579971,0090009951,004000
IKホール 2722-0.95314313-341.2835,30027,03022,4502,5680.001.22-55.33222消費者サービス-22.72-17.63-19.95-8.75-7.40324336348364375322334346358374
IFREE 2870-0.9528,18028,175-2705561.055,7519,52310,45500.000.000.000その他-58.45-19.59-17.03-9.96-5.6928,59830,22733,02233,59137,92628,71230,29332,09834,08539,895
MIPOX 5381-0.95420419-4172.64120,000141,150164,1236,1230.000.75-66.00438素材産業-36.52-38.47-18.96-17.52-11.79427470487513558430462485513554
トランザク 5258-0.90660660-6343.58393,800404,200467,81025,0710.004.910.00254テクノロジーサービス-52.45-58.96-27.63-19.22-7.1767374076191406747227889170
三洋堂ホー 3058-0.90667661-650.915,7004,8704,9834,8650.001.85-57.91185小売業-22.42-23.41-13.48-5.97-1.93668676711748810667679706742789
東海染工 3577-0.88897896-8140.891,4003,1703,3032,9620.000.45-1.03804素材産業-20.00-20.78-18.17-5.49-1.759089319571,0081,0629069279589971,039
日本アンテ 6930-0.86465461-451.097,6006,1607,6534,8810.000.33-226.26585電子テクノロジー-7.06-8.53-8.35-6.11-2.95468478491498509467477487495511
SHARI 4178-0.81735734-6112.074,9004,0705,7102,752336.021.942.45335テクノロジーサービス-28.74-14.45-6.73-1.08-1.48740752757778828739749760786899
日本モーゲ 7192-0.80499495-471.2294,80076,36048,4607,4697.820.9763.31198金融-44.13-12.70-13.46-3.70-2.94501518524545590501513526547606
ハーバー研 4925-0.652,1432,131-14180.667,6005,1703,5678,1340.000.75-217.50654非耐久消費財-11.21-10.42-11.94-5.83-4.102,1462,2272,2832,3502,3612,1532,2152,2722,3162,356
トップカル 7640-0.61163162-131.8646,80028,62024,9072,6230.001.02-110.980小売業-14.74-15.18-14.74-6.36-2.99166168174182188165168173179188
名南M&A 7076-0.61829812-5152.474,9003,9002,6402,60123.471.6634.600金融-28.14-13.71-18.39-8.25-4.47824863883931979825856885919972
駅探 3646-0.61326326-252.4926,20014,42013,3001,5490.000.64-155.57105テクノロジーサービス-32.08-25.23-18.09-4.40-2.98328336357381413329337354376403
IFREE 2249-0.6125,52025,440-1553570.655931,18679600.000.000.0000-23.07-13.62-11.42-9.27-4.6725,75926,96429,09228,923025,80727,00428,24528,8880
ZENKE 7371-0.59505502-380.609,60023,25018,3076,23418.560.5028.69467商業サービス-28.49-23.24-10.99-7.55-1.38505525569576624506525552578620
LIFUL 2120-0.56177176-162.291,058,600832,250815,39023,72121.870.698.080テクノロジーサービス-21.08-41.33-25.11-8.33-5.38180189208228237179189205220227
松井証券 8628-0.56718713-491.411,595,5001,161,4501,015,590187,90821.082.4033.88180金融-9.17-11.98-17.57-4.68-3.91727739749781786724737753769780
旭化学工業 7928-0.56538535-361.506,9004,6305,6901,76272.630.337.37514製造加工-14.26-11.28-11.13-2.73-3.08543555556578606542552560575600
FDK 6955-0.56715714-4161.41136,90087,23059,51025,2240.001.87-8.692,436製造加工-22.22-22.81-14.08-8.58-2.19728743774807846724743770799833
バイク王& 3377-0.53563565-3172.5280,10060,03062,0738,17048.171.1411.73980小売業-45.20-32.66-22.92-18.94-6.77575638657690778576621656695770
アサカ理研 5724-0.53948944-5220.967,90011,5708,2374,87215.421.1161.230非エネルギー鉱物-34.22-27.50-23.69-8.79-5.419571,0261,0911,1791,2729591,0151,0831,1541,240
バリオセキ 4494-0.46649646-3121.7147,20026,77014,8573,0288.870.5474.0974テクノロジーサービス-39.00-26.59-15.00-10.03-7.58667702722766856664695722765846
レントラッ 6045-0.46439437-280.925,40011,5109,3503,46590.421.224.83128商業サービス-51.23-38.80-11.72-5.82-3.96440460461500622441454470514589
IFREE 2842-0.4521,93521,925-1002060.503,2618,2229,55500.000.000.000その他-34.86-10.29-8.70-5.07-2.8822,08922,70923,69723,87625,23422,13022,72223,36223,98625,216
ベビーカレ 7363-0.441,3761,370-6321.401,6003,8202,0801,2670.001.53-14.9456テクノロジーサービス-32.28-42.44-31.84-9.03-7.491,4061,4941,6181,8392,0721,4051,4861,6151,7831,994
MRT 6034-0.43922928-4251.9711,50014,73013,3335,3514.961.18187.05263商業サービス-43.10-28.01-19.37-7.75-3.639419821,0291,1141,1839419781,0291,0921,186
IFREE 2238-0.328,3138,308-27510.3216,4665,5203,58000.000.000.000その他-14.21-7.09-5.83-4.68-2.478,3598,5508,8758,8489,0788,3668,5548,7448,8719,066
ユビキタス 3858-0.31320323-181.5734,00042,22027,8933,3990.001.46-3.89110テクノロジーサービス-10.53-29.63-22.73-12.70-6.10327353369389394328348366381392
グローバル 2096-0.301,000993-371.323114041,58400.000.000.0000-0.60-0.60-0.60-1.78-1.881,0001,0060009991,004000
秋川牧園 1380-0.291,0301,027-330.392,9001,5602,6504,29018.912.0154.31303非耐久消費財-1.44-0.77-2.93-1.34-0.101,0291,0291,0371,0421,0451,0281,0311,0351,0401,045
ティーケー 3479-0.291,7301,738-5642.34275,700221,140205,87774,907150.212.2112.63873商業サービス-39.02-36.80-36.55-16.04-5.131,7751,9312,0592,3692,5631,7701,8942,0702,2662,421
サイオス 3744-0.28361358-140.8415,1007,6606,4673,1550.002.50-29.98525テクノロジーサービス-7.25-11.60-7.49-4.28-1.38361370377386384361368375381386
上場インデ 2240-0.248,3608,355-20530.245066258500.000.000.000その他-16.70-6.78-5.75-4.55-2.448,4028,5998,9218,89308,4108,6008,7908,9240
ウッドフレ 8886-0.131,5181,510-2170.539001,2408732,2460.000.32-542.54288耐久消費財-33.63-26.63-12.82-6.15-3.271,5331,5761,6131,6921,8771,5301,5691,6181,7081,904
太洋物産 9941-0.12840839-190.965,0008,1907,5471,64114.102.3660.240流通サービス-16.10-17.91-19.94-0.71-1.87845857868939975844855880917949
シーボン 4926-0.071,4801,482-150.204,7005,3604,5376,3440.001.11-9.89737非耐久消費財-4.76-4.63-4.69-0.87-0.541,4841,4891,4991,5211,5511,4841,4891,5001,5171,546
古河電気工 5801-0.022,1742,174-1461.97492,900458,260503,823156,07726.250.5082.8051,314製造加工-11.72-13.06-17.51-6.74-4.632,2032,3132,3052,4012,4332,2042,2792,3262,3722,404
グローバル 22540.007327330191.3810,79421,20618,59700.000.000.0000-27.71-27.71-17.27-14.67-8.2674579483488207467878298780
児玉化学工 42220.00262264051.5361,00030,56020,6832,1110.001.08-0.88740製造加工-11.11-31.43-20.72-8.01-4.35269282295314346268280294312333
ヒト・コミ 44330.001,2001,2000261.4422,90018,00016,71322,16011.361.20105.651,274商業サービス-21.00-22.58-14.29-6.90-8.811,2421,3071,2881,3631,4541,2361,2851,3081,3551,430
YOTTA 55980.003,2003,200000.001000000.000.000.000商業サービス0.000.000.000.000.003,20000003,2000000
不二精機 64000.00313312040.326,30013,90011,6572,49816.050.9019.44758製造加工-7.69-7.96-15.68-2.19-1.58313317321335334313317323329338
ピクセラ 67310.001101100.009,705,5008,913,8007,650,2031,3890.001.25-4.150電子テクノロジー-85.71-66.67-50.00-66.670.001222311223
ジャパンク 71350.00167167031.2038,70048,43048,7305,0940.001.01-103.92377小売業-47.57-40.36-27.07-5.65-2.91167174190208244168174187207235
アイリック 73250.00680681050.296,9004,5603,8405,9650.001.61-1.77411金融-2.01-12.80-4.35-3.27-2.16684693701713737684692701713730
歌舞伎座 96610.004,6804,6800170.854,8004,2103,61357,024991.955.344.7245金融-2.30-1.99-2.50-0.64-0.434,6894,6994,7154,7674,7744,6884,6994,7204,7464,771
東海リース 97610.001,2621,261060.408,1007,5004,8634,3679.930.28126.97572金融-9.02-3.30-4.03-1.64-0.791,2651,2771,2861,2971,3071,2641,2741,2841,2951,320
文教堂グル 99780.003535012.9473,300105,350106,2871,50120.22-3.832.22153小売業-18.60-12.50-10.260.000.0035353638393535363739
ベルーナ 99970.00591591091.54417,700443,410340,63757,7217.300.4680.993,579小売業-13.09-16.64-21.09-3.59-3.90595616625665687596611630652675
タイトルとURLをコピーしました