52週安値更新 2024.01.18

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
ダイドーグ 2590-50.252,9902,940-2,9702902.39468,500190,49080,23392,44115.740.55186.824,122非耐久消費財-49.74-41.43-45.86-48.42-51.804,7995,6015,7865,7225,3974,3145,3925,6385,6195,451
SHINW 2437-16.45538457-903724.161,974,5001,228,700559,6975,54628.011.2917.3842小売業-18.10-39.87-14.42-20.93-18.83569571571595597542570577590609
サスメド 4263-10.76739713-869315.132,701,7001,129,210440,84313,3240.002.43-6.2233ヘルステクノロジー-46.59-55.16-51.16-40.98-47.119831,2191,2971,4261,4599271,1701,2811,3631,400
グッドパッ 7351-5.78583554-34276.91225,300134,72068,7005,38824.241.2923.38236テクノロジーサービス-7.67-45.79-20.63-4.48-12.06594597610704795586599627684765
ラクスル 4384-5.701,1101,059-64507.051,691,800876,380714,95765,87141.564.4326.95384商業サービス-15.21-27.91-9.95-11.75-8.711,1321,1821,3001,3041,3381,1181,1871,2491,2911,338
ネクソン 3659-5.532,4622,325-1361117.225,653,6003,533,8402,993,6802,107,08019.122.33122.527,467テクノロジーサービス-11.26-14.19-7.17-19.29-18.702,5572,7162,9192,8252,8612,5142,7102,8102,8282,839
エス・サイ 5721-4.762020-115.0085,700553,410340,1932,9739.001.082.2225流通サービス-4.76-16.67-13.04-9.09-4.7621212222242121212223
JMDC 4483-4.643,8563,744-1821435.20517,200255,940238,830256,41244.583.6587.161,346テクノロジーサービス-10.96-30.90-23.95-7.67-11.494,0104,1104,3354,6374,9713,9554,1094,3104,5534,790
NEXT  2031-4.453,5253,545-1651637.8520,3457,8005,33100.000.000.000その他-11.26-33.99-23.43-11.38-6.833,7533,9304,2684,5785,0963,7163,9174,1864,5164,960
デコルテ・ 7372-4.23520498-22214.6375,40062,39076,9132,6515.160.5396.51395商業サービス-10.43-28.86-27.83-6.39-7.09514530584651756514535577638740
グローム・ 8938-3.92732711-29474.82111,100128,060182,7376,6970.000.800.0061金融-13.29-48.37-43.79-27.52-8.387448321,0321,1541,1837418369791,0841,128
日本国土開 1887-3.80551531-21143.951,041,000523,460273,06745,5590.000.57-30.841,094工業サービス-13.80-12.09-10.61-6.68-15.04576584590608604566585591597597
アステリア 3853-3.69589574-22194.20199,60098,99097,36010,0030.001.35-418.51145テクノロジーサービス-9.18-31.34-13.16-11.69-12.63609635676701723604636664692721
ティーケー 3479-3.531,7021,668-61694.53626,200495,590324,33372,35520.582.1282.09873商業サービス-6.03-39.43-17.01-3.58-8.851,7701,7501,9082,1892,4541,7441,7811,9092,1112,311
ゴルフダイ 3319-3.31631614-21194.96389,600136,460130,68311,6040.006.99-71.531,260小売業-9.97-23.15-8.77-10.63-9.71645669674690770640662674705806
バリュエン 9270-3.221,1101,081-36714.98388,700316,570203,41714,89327.461.5839.661,041小売業-24.35-58.99-31.84-13.66-23.871,1851,3261,3901,8572,0971,1751,3031,4581,7131,946
エスプール 2471-3.22308301-10184.332,862,1002,496,2601,575,75724,57011.742.6925.640商業サービス-31.28-48.90-8.79-26.41-32.05340407400415495337390402428507
UUUM 3990-3.17408397-13173.80111,70061,69069,6438,1910.002.37-86.73629テクノロジーサービス-8.74-38.83-32.71-10.99-13.32419433483577632416438483545633
グッピーズ 5127-3.111,7991,747-561224.38133,700182,43087,4436,64516.593.09112.0785商業サービス-32.81-31.65-29.56-30.12-30.541,9722,4352,5432,5252,7851,9512,3282,4712,5422,507
ラキール 4074-2.831,3361,306-38594.6847,70024,26025,85010,28622.963.0658.60344テクノロジーサービス-12.47-41.57-22.35-9.93-11.341,3811,4561,5311,6081,9771,3701,4501,5261,6421,754
KUDAN 4425-2.80990972-28573.73174,600240,150156,7478,6710.0010.89-52.2936テクノロジーサービス-13.14-51.16-30.62-14.29-18.111,0211,0681,2421,3831,6871,0161,0861,2081,3811,664
日本スキー 6040-2.63920889-24313.6095,20065,22058,95313,84714.822.3860.06242消費者サービス-5.22-11.54-7.88-7.01-7.119169439771,0171,002913941968988980
ソースネク 4344-2.56155152-453.312,287,7001,296,6801,380,08321,2720.002.18-17.64150テクノロジーサービス-6.75-20.83-11.11-7.32-9.52159161171177192157163169177192
ハウテレビ 7064-2.532,6302,586-671132.9511,60014,9508,7333,60011.924.72217.4554テクノロジーサービス-16.45-19.69-25.37-17.12-13.802,7412,9773,2493,2863,3652,7182,9583,1433,2483,336
ABEJA 5574-2.442,6312,518-632045.10220,500450,330348,41022,6750.006.220.00103テクノロジーサービス-14.64-49.94-46.88-28.47-16.012,7383,0364,0264,55602,6913,0953,7644,4580
大黒屋ホー 6993-2.444240-125.001,613,2001,172,1602,339,7874,7960.007.78-1.98162小売業-2.44-32.20-13.04-9.09-6.9841424447534142444751
サイバース 3810-2.40248244-6135.04282,400159,110205,7802,9210.001.30-146.67342テクノロジーサービス-13.48-39.75-26.73-13.48-16.44264279312347427260281306343398
スリー・デ 7777-2.31129127-362.36821,600585,2101,004,66310,3160.0015.58-35.37108ヘルステクノロジー-9.29-18.06-15.33-13.01-8.63132138153152161132140148155176
大平洋金属 5541-2.211,1671,149-26313.41901,300455,040366,09722,9160.000.31-403.34468非エネルギー鉱物-4.73-25.87-11.14-5.74-4.491,1951,2041,2441,3341,5011,1811,2041,2421,3251,495
ONE E 2553-2.181,3711,368-31292.2310010411500.000.000.000その他-6.33-14.04-8.37-8.46-1.871,4061,4261,4911,5481,5861,3971,4321,4811,5271,568
SUCCE 4833-2.139492-222.1711,40025,61028,0532,7540.004.18-22.3486消費者サービス-5.15-23.97-8.00-4.17-3.16939598102107939598101108
ディップ 2379-2.042,5032,452-511042.451,463,0001,490,330633,517139,62616.043.58153.372,316商業サービス-22.89-32.17-17.44-22.28-24.202,5022,9973,0573,2443,3582,5812,8973,0463,1753,323
インソース 6200-2.02789776-16302.72502,900462,480435,05767,09324.428.2431.79443商業サービス-10.70-34.18-9.98-4.90-14.068078469039471,0888068448859521,055
YU-WA 7615-1.99152148-3103.38551,5003,173,9902,181,1731,3350.000.40-62.35496小売業-3.27-20.43-10.30-1.99-4.52158154159167181155157160166177
ベイカレン 6532-1.923,5203,478-681784.544,971,2003,207,1401,530,677550,42521.569.29161.343,310商業サービス-28.01-27.54-13.55-29.34-26.473,8514,6074,6104,6454,8723,8154,4044,5624,6494,727
FUJIジ 1449-1.82268270-592.614,6001,3601,6935860.001.73-6.9966耐久消費財-2.17-18.92-19.64-9.70-4.59275282300320336274282297312327
IFREE 2628-1.801,5921,580-29352.297,4641,9582,11700.000.000.000その他-8.41-17.92-12.71-7.60-2.531,6021,6661,7711,8071,9281,6021,6631,7351,8001,881
日本空港ビ 9706-1.785,9495,810-1051302.43896,000401,130371,033550,90370.513.6082.402,499交通・輸送-5.00-11.05-8.91-5.54-9.196,0866,1996,4296,4626,5456,0246,2006,3276,4166,432
アイビー化 4918-1.64427420-792.3825,20012,11015,0771,8910.002.08-29.54131非耐久消費財-6.46-26.19-16.50-3.00-6.04432437469501489430441462480491
INTLO 9556-1.602,9252,893-471743.6687,20069,150128,20013,60621.133.46139.67470商業サービス-9.88-44.90-37.65-10.16-8.883,0223,1354,0184,7705,5483,0033,2803,8554,4794,914
ジー・スリ 3647-1.42141139-252.1750,10042,52085,5802,3750.001.53-28.9413工業サービス-4.14-28.72-5.44-7.33-3.47141146149152173141145148155170
トレンダー 6069-1.34963960-13362.5397,70056,59075,5607,30516.012.0463.41162商業サービス-4.00-21.95-16.52-7.87-8.669841,0111,1291,1421,1989811,0301,0921,1381,213
IFREE 2629-1.322,1382,095-28382.0513432318900.000.000.000その他-4.38-13.57-9.97-2.83-2.472,1332,1492,2542,3242,3842,1252,1602,2272,2952,359
RPAホー 6572-1.21246245-3102.06186,000179,240156,23015,38635.491.297.09135テクノロジーサービス-7.89-36.86-18.87-6.49-11.87252264279303350252264279300323
ヒラノテク 6245-1.061,7001,686-18361.3148,80038,28027,66725,66714.700.71114.69394製造加工-4.58-24.60-18.55-6.23-2.991,7151,7521,8461,9792,0361,7101,7551,8351,9231,994
不二越 6474-0.853,5103,480-30691.15141,800150,29093,14783,48312.570.50276.890製造加工-5.82-8.30-7.57-2.93-8.303,5243,6263,7313,8303,8743,5413,6253,7003,7743,825
農業総合研 3541-0.78252253-2103.1991,90098,220114,8775,617368.436.030.69119流通サービス-13.36-29.33-20.44-8.00-9.96262274286305353261274286305333
ステムリム 4599-0.78513510-4232.98325,400348,580381,07031,588151.022.993.8044商業サービス-12.07-44.20-22.37-7.27-8.77537554619686868530560609684774
ウェザーニ 4825-0.765,2805,250-401081.5338,60055,03042,30358,19323.273.15226.191,138商業サービス-7.73-17.71-8.06-1.87-4.025,3025,3815,6235,8956,2765,3055,4005,5805,8286,172
クラダシ 5884-0.66306300-2162.3486,400114,640121,4533,2510.003.150.0039小売業-5.66-51.06-29.41-10.71-7.6930731937642703063253684300
ウェルス・ 3772-0.66910910-6311.7652,30075,910104,96317,4705.221.05174.36235金融-3.29-40.45-29.13-9.00-7.339369751,0931,2471,3869329831,0801,1941,288
ユニチカ 3103-0.61165164-141.84423,900398,390540,6779,5170.000.22-60.452,944素材産業-4.09-27.43-13.68-2.96-5.75167170178190206167170177188203
中国H株ブ 1572-0.512,8552,850-151283.1834,74022,12719,87500.000.000.000その他-14.51-34.57-27.86-13.91-8.413,0043,2003,5693,8894,2282,9743,1943,4793,7804,147
イリソ電子 6908-0.443,4353,430-15821.46100,400106,22079,67381,03613.901.20246.853,104電子テクノロジー-5.51-11.94-8.78-4.72-4.993,4833,5963,7343,8914,0933,4793,5873,7003,8303,983
MAXIS 2530-0.4212,09511,750-502463.7658263500.000.000.000その他-1.63-9.37-10.17-2.21-2.0811,94712,05312,54812,84613,01611,90412,10612,41912,69312,922
コパ・コー 7689-0.41493491-2155.4110,40010,2308,6271,4610.000.53-426.7447流通サービス-4.66-24.46-17.48-10.73-5.76503516554585625501519547577639
ホームポジ 2999-0.31321319-1111.266,50055,12024,1271,9170.000.46-21.82100耐久消費財-13.78-24.76-14.93-14.93-17.36322362371380460329356369392431
東海カーボ 5301-0.30997998-3191.303,018,1002,144,5701,906,547213,3947.690.79129.794,378製造加工-2.30-17.76-12.30-2.97-5.761,0211,0321,0681,1151,1711,0161,0361,0661,1031,134
チタン工業 4098-0.271,1251,122-3150.7112,4007,7309,8573,3920.000.50-9.69320素材産業-2.09-19.45-19.16-6.81-3.191,1321,1501,2351,3181,3661,1301,1581,2211,2831,355
WACUL 4173-0.20496495-1231.2253,400185,20095,8073,54117.963.4929.4366テクノロジーサービス-8.84-49.23-23.26-7.48-9.17511538570699715510538581640684
プロディラ 5580-0.181,1291,125-2594.2320,00019,57035,47300.000.000.000テクノロジーサービス-13.26-38.05-13.59-7.25-16.971,1691,2601,2521,36701,1681,2391,2801,3880
広栄化学 4367-0.182,2402,266-4201.7011,4007,2304,26011,103103.660.5021.86387素材産業0.44-2.12-2.870.40-1.442,2842,2732,2712,3062,3192,2792,2782,2812,2952,312
東海染工 3577-0.12856855-1120.471,4002,3702,9632,7800.000.43-1.03804素材産業-1.72-21.13-13.20-4.68-1.278578739149751,0408588759129581,011
ギックス 9219-0.101,0371,036-1422.2416,00016,69032,6105,78824.463.0442.8641テクノロジーサービス-7.00-60.77-31.35-1.43-7.001,0631,0901,1921,3752,0311,0571,0991,2081,4321,643
キャスター 9331-0.081,2921,313-1933.4814,40041,53033,2972,5760.002.410.00357商業サービス-16.79-43.38-18.85-20.47-21.611,3951,5581,529001,3931,5161,55300
フライトソ 37530.00328328081.8417,10020,21021,0133,10119.855.4516.52103電子テクノロジー-4.65-17.79-10.14-8.89-6.02336345354364385335344352364388
ガーラ 47770.00261262092.7146,50083,83074,0306,559101.263.553.0560テクノロジーサービス-6.76-38.21-6.76-9.34-9.34272284301311355270283296316353
音通 76470.002626014.00157,470,800143,569,350186,121,2875,37828.671.790.91104小売業-3.70-3.70-7.140.00-3.7026262728282626272727
キムラタン 81070.001818015.56135,300163,780284,9474,3160.0021.72-1.6834非耐久消費財-5.26-14.29-5.260.000.0018181919201818181920
RISE 88360.001717015.885,30075,06091,1331,6320.00-1.54-1.8512金融-5.56-19.05-15.00-10.53-5.5617181819201717181920
サカタのタ 13770.133,7753,7655610.6787,100162,250104,603166,74919.791.21190.242,691非エネルギー鉱物-3.83-4.20-8.06-2.59-7.043,8593,8953,9554,0814,0463,8313,8993,9554,0124,069
フリークア 60940.147237321334.38135,700110,900106,00713,0691.690.78440.221,054商業サービス-15.67-40.391.10-12.23-15.087658278448681,0847628138409021,038
サンケン電 67070.316,6116,732213022.47187,900323,510289,847161,98514.941.46456.648,707電子テクノロジー-6.37-48.65-15.96-14.58-7.786,9327,4197,4388,31010,0046,8927,2667,6108,3018,780
エフアンド 47710.341,7701,7926553.9473,10043,97024,53026,06313.652.47131.31686商業サービス-9.90-34.02-15.75-10.76-10.271,8301,9621,9792,1162,2271,8361,9321,9982,0912,176
ヴィッツ 44400.368308383221.816,2009,43010,8333,48731.271.5026.83216テクノロジーサービス-5.42-28.68-5.20-5.84-6.898558739119831,0978528759129711,030
シルバーラ 92620.368298363312.1994,100132,450154,1679,03215.341.5355.14232ヘルスサービス-5.22-38.98-18.76-19.15-5.008399129851,0511,1728428999691,0471,164
セーフィー 43750.437047073242.30156,000226,840153,89038,7250.003.39-25.51337テクノロジーサービス-9.01-9.01-9.59-9.36-7.70717762798810815718755782798828
ベクターホ 26560.63158159183.87100,00097,950115,7873,0210.003.94-48.7530テクノロジーサービス-8.09-57.94-32.91-27.06-9.14164179219247266163181210236256
豊和銀行 85590.82486489450.829001,7001,5772,8600.000.56133.64508金融0.62-8.77-5.96-1.010.62487489500515520487490499509520
シンバイオ 45820.9322321721210.752,102,300656,9801,448,6979,0720.001.01-29.37122ヘルステクノロジー-12.50-48.82-29.77-13.20-8.82223237259308362223236260299371
カチタス 89191.091,8301,85120623.88640,600475,880315,450141,26328.344.0265.82920耐久消費財-14.66-29.08-10.41-14.15-15.091,9302,0982,1362,1542,3371,9232,0592,1142,1842,348
フィスコ 38071.109192132.22156,600147,470159,6234,1690.002.04-70.6529テクノロジーサービス-4.17-22.03-8.91-6.12-4.17939698103112939598103112
日本精密 77711.457070122.9046,20062,73064,5571,52028.541.222.452,075耐久消費財0.00-21.35-17.65-1.41-2.7871717680857172757982
ジェクシー 37191.53130133295.43253,000237,470296,2803,1820.003.59-3.9828テクノロジーサービス-11.33-47.84-22.67-16.88-13.07138148173192215137149167185197
リンカーズ 51311.531951993114.64104,10085,240131,0402,68641.951.474.8080商業サービス-5.24-45.92-22.27-15.68-5.69201210250271294201215239263292
YUTOR 58922.112,2302,32348010.26133,400387,26003,5620.0015.780.0047商業サービス-35.29-17.89-17.89-17.89-23.962,44000002,4680000
エスネット 58672.451,3001,340321967.8926,50039,790000.000.000.000金融-7.1483.5683.5683.56-9.951,38200001,3740000
テイツー 76102.48121124355.083,411,7002,222,7701,423,1708,0139.151.4313.55366耐久消費財-9.49-47.01-5.34-8.15-11.43129135137150167128134139148154
タイトルとURLをコピーしました