52週安値更新 2023.12.20

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 2402-11.397870-91512.86306,000288,090767,1904630.00-0.10-616.86784商業サービス-87.50-77.71-76.74-28.57-20.45839816124433081101152218305
THECO 4255-9.46561507-533624.90675,300396,120134,4801,2410.000.88-424.20115テクノロジーサービス-48.27-38.55-18.23-11.67-4.34567563577620747551562582636821
バリューゴ 3931-9.101,016919-924311.3724,0005,0602,8871,928301.611.413.0577テクノロジーサービス-29.63-31.98-22.12-11.63-16.451,0461,0881,0861,1721,2491,0181,0741,1011,1531,231
INSTI 4265-4.32365354-16135.6559,10024,79022,9801,6890.001.54-47.0051テクノロジーサービス-28.19-28.05-21.33-10.61-11.50376401421440456373395414433475
ジェネレー 3195-4.28254246-1188.9053,90029,28015,2832,1190.001.06-2.870小売業-20.90-18.54-10.87-10.22-6.46261270272274286258267271276293
INTLO 9556-4.223,2153,065-1352816.11202,100171,100115,86015,22622.383.66139.67470商業サービス-53.21-48.40-53.49-32.19-33.513,4084,1994,5775,2255,8863,4224,0844,5745,0285,246
MONOA 5240-4.15455439-19245.26128,80079,63087,7304,7220.003.46-9.03124テクノロジーサービス-61.76-66.20-37.46-20.04-9.484575195426731,0854575015637061,023
ジャニス工 5342-3.93367367-1594.091,1009908071,4390.000.66-65.62184耐久消費財-26.31-27.47-18.81-13.85-6.62380393420441467378393414435458
クシム 2345-3.70243234-9164.74569,900540,560957,4903,7600.000.85-1.400テクノロジーサービス-39.38-27.10-19.59-24.52-8.95246272334322360245273306325354
モイ 5031-3.66273263-10143.80216,800228,920109,8633,86918.992.2313.8539テクノロジーサービス-28.14-31.33-23.55-13.20-18.58284306300322338281299306319357
ハルメクホ 7119-3.661,1311,105-42454.1885,90057,11054,60012,39210.501.74106.82344テクノロジーサービス-44.22-34.92-39.88-13.20-10.091,1361,2401,3861,56101,1431,2381,3711,5290
ABEJA 5574-3.503,6003,445-1252224.50202,800262,340209,03730,6550.008.510.00103テクノロジーサービス-30.82-63.31-27.63-29.19-2.683,5984,2114,7114,95303,5894,0944,5875,0750
エスポア 3260-3.19607607-20163.291002309631,0410.00-0.74-551.487金融-27.04-15.10-5.89-2.72-3.19621640666681746620638660688729
楽天ETF 1459-3.15843831-27274.0011,420,58411,879,8379,949,58900.000.000.000その他-48.06-7.77-9.08-1.77-4.488668659079271,0328588728969361,037
ユナイテッ 3557-3.131,0851,053-34133.4345,60019,46011,9474,1610.00-2.93-250.88121小売業-12.54-13.26-14.60-8.20-7.061,0971,1451,1651,2081,2101,0911,1321,1611,1861,203
日経平均ベ 1360-3.11511505-16164.1025,285,62024,032,63319,196,41000.000.000.000その他-48.49-7.81-8.93-1.73-4.50525525550563627521529544568630
細谷火工 4274-3.101,2821,250-40335.4279,00031,75027,5305,14333.271.7137.5787電子テクノロジー-28.98-27.58-13.85-8.76-5.301,2791,3331,3841,4251,4551,2791,3221,3681,4081,419
IFREE 1366-3.07545536-17173.952,726,0412,182,5121,759,71700.000.000.000その他-48.31-8.06-9.15-1.83-4.63558558585599668553562578605671
アマガサ 3070-3.03130128-463.94122,800120,380144,3301,5400.0010.50-57.1747非耐久消費財-50.39-50.77-49.61-24.26-11.11139153204229244137156189215233
トライアイ 4840-2.95336329-10103.3527,0008,6705,2332,6103.490.4897.2525商業サービス-22.41-16.50-16.50-15.86-6.00346371392394410343366383393395
アイ・ピー 4390-2.921,9991,928-58754.7397,300129,560124,44724,76415.992.49127.47477通信-31.39-18.03-22.38-9.06-3.121,9812,0262,2702,3022,3401,9732,0512,1882,2742,357
文教堂グル 9978-2.863534-112.9461,30090,000105,1131,50119.64-3.722.22153小売業-20.93-15.00-12.82-2.86-5.5635353637393535363739
ファンペッ 4881-2.84141137-465.15265,300173,910540,0633,4660.001.09-49.0614ヘルステクノロジー-12.74-28.65-17.96-9.87-9.27142154155162177142150155162172
NEXT  1357-2.83209206-673.9292,065,46164,191,66554,219,26600.000.000.000その他-48.24-8.04-9.25-1.90-4.63215215225230257213216222232258
ONE E 2553-2.711,5651,454-41417.60650926900.000.000.000その他-3.61-9.61-7.39-6.74-5.771,4931,5341,5481,5861,6111,4851,5211,5461,5721,596
デジタリフ 9244-2.38837820-20192.8215,1004,3403,5801,20223.921.6834.640テクノロジーサービス-18.00-19.21-16.07-10.09-5.31847890923953984844883916945986
日本ハウス 1873-2.27306301-762.67249,000231,020176,18712,2800.000.54-1.180耐久消費財-18.21-19.95-19.52-10.42-4.44309321340355370308319335349365
ティムス 4891-2.17181180-4113.89548,100459,440361,9036,8430.001.77-20.1114商業サービス-70.97-44.62-25.00-29.69-10.45186218241246314188213233260354
カラダノー 4014-2.15505501-11182.8148,70030,31015,4203,2610.008.30-34.1341商業サービス-28.43-38.22-31.18-12.26-8.41514563584666732515551592645709
ネクスグル 6634-2.14139137-323.7038,50015,50015,6803,8056.441.1321.2722小売業-14.38-15.43-13.29-6.16-2.84140142148153158139142147151156
ウェルス・ 3772-1.991,010985-20403.25100,600105,070103,53719,2825.651.13174.36235金融-23.76-38.78-31.60-15.74-5.201,0171,1081,2021,3411,4121,0131,0901,1911,2861,347
トレックス 6616-1.911,7761,746-34662.4753,20057,68059,62319,2760.000.78-41.131,063電子テクノロジー-30.99-24.38-21.70-3.32-5.931,7811,8861,9252,0892,1951,7841,8591,9382,0432,190
ガイアック 3775-1.91420411-8103.4312,7005,4903,5232,1690.001.58-41.14130テクノロジーサービス-16.97-22.74-6.38-10.65-6.80421443436454452421436441447457
SHARI 4178-1.91730720-14112.3710,0004,3805,8802,770329.611.902.45335テクノロジーサービス-30.10-16.38-10.22-4.00-2.44734750756777826733746758785897
三洋堂ホー 3058-1.82659649-1251.8515,3005,9205,3674,8580.001.81-57.91185小売業-23.83-24.53-15.05-4.84-3.28663674708746808661676703740787
片倉コープ 4031-1.811,0511,032-19292.7146,10024,92031,0309,67012.510.3782.48846素材産業-35.09-17.77-11.57-9.95-4.971,0651,1091,1051,1431,3171,0601,0941,1151,1611,245
COLY 4175-1.73911910-16141.7610,9009,4306,7305,0630.000.76-184.71330テクノロジーサービス-16.28-19.40-6.38-8.91-2.679239439629871,0499229429629911,086
サイオス 3744-1.68355352-641.7022,0009,2907,0033,1120.002.45-29.98525テクノロジーサービス-8.81-12.22-8.09-6.38-3.03359369376386384358367374380386
プロレド・ 7034-1.66369355-6157.5865,90046,40025,7933,9094.740.6474.950商業サービス-29.28-34.26-26.35-8.27-4.05368377390440466364375396425470
アミタホー 2195-1.65546536-9203.3625,80022,58023,99710,18234.564.7015.58169工業サービス-50.83-35.50-30.84-14.51-10.22571600653710789564601646697752
キューブ 7112-1.62550545-9193.3318,30013,7208,4433,34711.630.9046.9263流通サービス-54.62-50.45-21.24-11.38-9.17560605625710884561596636720888
IFREE 1456-1.563,1853,165-50492.0679,89668,81194,01600.000.000.000その他-27.49-3.65-4.38-0.78-2.163,2273,2263,3003,3343,5043,2143,2383,2803,3463,504
駅探 3646-1.53324321-551.5624,60016,52014,0171,5450.000.63-155.57105テクノロジーサービス-33.13-26.38-19.14-4.46-3.60326335355379412326336353374402
児玉化学工 4222-1.52262260-451.5433,70031,85021,7232,0560.001.06-0.88740製造加工-12.46-31.94-20.97-10.65-4.41266281294312346266278293311333
NEXT  1571-1.47744739-11111.901,788,1982,280,9461,818,08400.000.000.000その他-27.34-3.52-4.15-0.67-2.12753753770778817750756765781817
日経平均ベ 1580-1.461,9741,961-29301.89182,510122,842150,66500.000.000.000その他-27.36-3.45-4.25-0.73-2.192,0001,9982,0442,0642,1691,9912,0062,0322,0722,169
セーラー万 7992-1.44139137-252.2143,500376,660135,3704,0610.001.04-13.84199耐久消費財-13.29-18.45-12.18-3.52-10.46140143146152156139142146150155
アンジェス 4563-1.417170-122.86910,9001,035,350842,81013,8330.000.41-53.41138ヘルステクノロジー-42.15-43.09-26.32-16.67-1.417177829010371768290114
レントラッ 6045-1.37437431-683.2932,40012,32010,2933,45789.181.214.83128商業サービス-51.90-38.60-12.22-6.71-3.15437458460498620438452469512588
東京個別指 4745-1.35446440-681.59112,900100,190114,40324,54022.732.8319.36554商業サービス-16.67-16.67-9.47-8.71-5.17450471486485504449467479487501
IFREE 2870-1.2627,83527,820-3555441.427,4999,53410,02100.000.000.000その他-58.97-19.55-20.92-11.26-5.0528,30230,09632,85233,54437,79328,41530,05731,93033,96139,775
ヒロタグル 3346-1.258079-123.8580,50042,06025,1531,1570.009.43-10.6398消費者サービス-27.52-30.70-26.85-10.23-8.148286899810481859095101
セキ 7857-1.211,3201,304-1651.542,3009407005,49815.230.3885.63429消費者サービス-10.56-2.47-2.69-0.230.081,3081,3071,3121,3211,3421,3081,3071,3121,3241,361
IFREE 2249-1.1225,11025,155-2853551.317431,23177300.000.000.0000-23.93-14.13-14.35-10.10-4.9325,49326,84628,96428,905025,58926,82828,12428,8140
ウインテス 6721-1.099291-132.22111,200104,480109,3834,0150.002.43-14.7377電子テクノロジー-26.61-25.41-22.22-7.14-4.2193981031071149397102106113
SUCCE 4833-1.039696-122.0836,20022,50029,5502,8130.004.36-22.3486消費者サービス-9.43-14.29-9.43-4.00-2.0497991011051109798101104110
FUJIジ 1449-1.02293290-361.727007301,6306540.001.85-6.9966耐久消費財-16.18-17.61-22.04-7.05-3.01298302323331345296303316326336
アサカ理研 5724-0.95944935-9211.189,90011,8108,0074,80115.271.1061.230非エネルギー鉱物-34.84-29.65-24.72-9.75-4.109491,0201,0861,1761,2709511,0081,0771,1501,237
ベビーカレ 7363-0.951,3701,357-13311.557003,6002,0801,2410.001.52-14.9456テクノロジーサービス-32.92-41.28-32.35-9.59-8.931,3831,4871,6071,8302,0671,3891,4741,6051,7751,988
田中建設工 1450-0.851,9951,984-17201.521,7001,3601,8438,66411.551.39171.72101工業サービス-13.74-14.26-8.99-6.94-2.511,9972,0302,0952,1572,3111,9982,0312,0842,1502,208
名南M&A 7076-0.74820806-6151.743,3003,9202,7402,57223.301.6534.600金融-28.67-14.26-17.50-10.34-3.47819859881929977818851882917971
ウッドフレ 8886-0.661,5021,500-10160.678001,2208902,2050.000.32-542.54288耐久消費財-34.07-27.36-13.39-5.96-3.851,5211,5711,6081,6891,8741,5201,5631,6131,7041,900
秀英予備校 4678-0.66304301-281.6728,60028,98034,9802,0670.000.43-54.75664消費者サービス-30.80-26.04-26.04-12.50-2.59306328362384398306326352373392
エムケイシ 3910-0.66304302-252.0112,50010,4608,6231,6390.001.08-85.99134テクノロジーサービス-28.10-18.38-14.45-5.03-3.51304316338351373305316332347370
日本製麻 3306-0.61651647-4143.137,2006,6305,0802,35724.041.4426.92275非耐久消費財-30.50-17.68-22.98-9.26-7.17654695711764770657687716742749
ツインバー 6897-0.60500498-330.6038,70015,66011,3875,32323.370.6421.31297耐久消費財-4.23-1.97-5.14-1.58-1.19501506507510513501504507510523
太洋物産 9941-0.60842834-591.8117,9007,0707,9901,62414.022.3460.240流通サービス-16.60-18.40-20.57-2.80-2.00841856867937974841853878915947
IFREE 2842-0.5921,80021,795-1302020.694,2958,3239,46900.000.000.000その他-35.25-9.75-10.82-5.75-2.5521,97422,66023,63623,85925,19122,01922,63423,30023,94225,182
上場インデ 2240-0.568,3128,308-47530.6526068559100.000.000.000その他-17.17-7.31-7.35-5.12-2.458,3608,5818,9018,89008,3768,5728,7728,9120
チエル 3933-0.55542543-3130.9212,3007,9308,1174,1539.931.6154.82210テクノロジーサービス-31.87-33.37-22.54-14.49-6.06551585610662719552577610651708
IFREE 2238-0.528,2668,265-43510.624,8985,7023,60500.000.000.000その他-14.65-7.12-7.38-5.13-2.438,3188,5318,8568,8459,0708,3338,5268,7258,8599,058
田谷 4679-0.49403403-230.5012,1008,5207,0032,0240.003.30-104.15719消費者サービス-24.39-14.26-15.34-2.18-0.49404409422449474404409423442467
NEXT  2041-0.492,6672,665-13180.6829,33020,66615,24500.000.000.000その他-10.45-7.37-6.43-5.66-1.772,6792,7462,8472,8402,8732,6832,7432,8052,8372,871
メディア工 3815-0.43231231-130.876,20015,9109,1502,36965.901.733.5173テクノロジーサービス-24.76-28.70-12.50-8.33-2.94234242249258270234241248257272
進学会ホー 9760-0.40252251-131.2029,70027,40016,9804,8180.000.39-109.14147商業サービス-17.43-14.33-14.04-10.99-7.38258271277284291257268276282290
日本ケミフ 4539-0.371,6111,606-6150.443,8003,7404,4135,8270.000.31-145.74872ヘルステクノロジー-2.55-13.38-15.25-1.71-0.861,6141,6241,6791,7761,8041,6131,6261,6771,7351,776
東海リース 9761-0.321,2601,257-460.326,7007,8804,9874,3539.900.28126.97572金融-9.31-3.68-4.27-1.87-1.021,2621,2751,2851,2961,3061,2621,2721,2831,2941,320
秋川牧園 1380-0.291,0261,024-330.293,4001,8902,7504,29418.852.0054.31303非耐久消費財-1.73-1.44-2.01-1.25-0.491,0281,0291,0361,0421,0451,0271,0301,0351,0391,045
コニカミノ 4902-0.26417415-1103.5610,963,9004,930,9903,326,370210,1100.000.42-204.3039,775電子テクノロジー-20.90-13.26-17.19-11.66-6.36424450452462492424443453464480
魚喜 2683-0.191,0661,067-240.386,6004,4003,0572,7270.003.31-4.12325小売業-4.48-8.33-3.53-2.29-1.751,0711,0831,0931,1181,1401,0711,0821,0941,1101,125
プロクレア 7384-0.171,8141,811-3270.9478,40078,12058,54752,1290.000.28-34.652,460金融-18.20-12.00-13.39-5.18-3.931,8311,8841,9091,9632,0391,8321,8741,9111,9572,005
東海染工 3577-0.11895895-1130.451,9003,0803,3272,9360.000.45-1.03804素材産業-20.09-20.44-17.97-5.29-1.659039299551,0061,0619039249569951,037
シーボン 4926-0.071,4821,481-150.145,2005,4604,5476,3480.001.11-9.89737非耐久消費財-4.82-4.82-3.89-0.87-0.541,4831,4881,4971,5201,5511,4831,4881,4991,5171,546
ハーバー研 4925-0.052,1202,130-1170.616,5005,4403,7308,1110.000.75-217.50654非耐久消費財-11.25-10.09-11.73-5.96-3.182,1402,2202,2782,3462,3602,1452,2072,2672,3122,353
中外鉱業 14910.002929013.57814,900425,310452,9808,35817.241.161.68139非エネルギー鉱物0.00-6.45-6.450.000.0029293030302929303030
LIFUL 21200.00176176052.29849,100842,990834,67023,32521.870.698.080テクノロジーサービス-21.08-43.04-25.11-10.66-3.83178188207227236178188204219227
EDULA 44270.002912950143.0922,90074,60064,7633,0660.001.65-304.970商業サービス-45.57-35.45-21.75-8.39-2.96298308320353388298307323350420
オンコセラ 45640.0020200210.534,189,7006,897,6905,351,6834,3530.004.51-6.0660ヘルステクノロジー-61.54-52.38-35.48-20.00-4.7620232628352022252835
ニッコー 53430.00146147011.3838,5009,9205,6603,4030.006.21-18.53605製造加工-2.00-1.34-2.650.000.00147147148149150147147148149149
YOTTA 55980.003,2003,200000.003000000.000.000.000商業サービス0.000.000.000.000.003,20000003,2000000
エス・サイ 57210.002222014.76117,400132,140328,8003,1159.901.182.2225流通サービス-12.00-12.00-4.35-4.354.7622222223242222222324
エルアイイ 58560.004343012.33175,30090,38067,2003,2210.001.05-0.54158製造加工-23.21-20.37-12.24-6.52-4.4444454547524344454750
不二精機 64000.00311312040.649,70011,54011,2972,48216.050.9019.44758製造加工-7.69-7.96-14.52-1.58-0.95313317321334333313316322328337
ピクセラ 67310.001101100.007,223,7008,659,8407,747,0206940.001.25-4.150電子テクノロジー-85.71-66.67-50.00-50.000.001122311223
日本アンテ 69300.00461461051.5323,4008,0208,3804,8290.000.33-226.26585電子テクノロジー-7.06-8.17-8.71-6.30-2.74466476490498509465475486495511
アイリック 73250.00679681051.035,6004,8303,9835,9300.001.61-1.77411金融-2.01-12.92-5.15-2.71-1.45683692701713736683691700712729
ZENKE 73710.00502502070.6023,40022,38018,8936,18518.560.5028.69467商業サービス-28.49-25.07-10.36-8.39-0.79504523566575623505523551576619
トップカル 76400.00160162033.1659,40031,04026,2872,5450.001.02-110.980小売業-14.74-15.18-15.18-4.71-2.41165168174182188164167173179187
プロルート 82560.00330333.331,222,6002,785,2403,436,4971380.002.33-35.5293小売業-95.83-93.75-90.32-82.35-40.0041216263849162439
歌舞伎座 96610.004,6804,6800170.118004,1603,57356,721991.955.344.7245金融-2.30-1.99-2.30-0.64-0.434,6864,6984,7144,7664,7744,6854,6974,7184,7454,770
タイトルとURLをコピーしました