52週安値更新 2024.05.20

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
デ・ウエス 4576-7.21104103-8516.84506,500153,630119,8173,5830.002.59-32.2921ヘルステクノロジー-26.95-37.20-16.94-6.360.00109107116126150107109116126147
エヌアイシ 5742-6.36759722-49117.0821,5004,7103,0904,2010.001.14-110.070工業サービス-12.27-11.52-14.56-11.95-9.75773797823829827764794813822823
COTTA 3359-5.02444416-22149.69418,80069,42031,0134,7608.731.1447.7296流通サービス-22.96-9.17-17.46-14.93-13.51447475487511506441470486496499
スカイマー 9204-3.19846820-27223.291,522,000645,920453,12749,93016.421.7449.930交通・輸送-17.34-19.61-19.21-14.05-12.308839289669901,0298689209559831,039
RECOV 9214-2.651,5801,543-42412.9913,2005,1403,7272,24122.993.3368.95224ヘルスサービス-24.44-27.22-18.87-15.41-11.831,6641,7291,7961,9062,1451,6361,7221,7961,8972,026
IFREE 1466-2.55706689-18293.974,0692,0163,69000.000.000.000その他-33.11-32.85-13.66-7.52-2.96712725732808945705719745810947
WDBホー 2475-2.451,7401,709-43684.29210,20086,18040,95334,5839.461.12180.670商業サービス-24.48-23.36-26.34-22.03-23.471,8582,1292,2182,2422,1781,8452,0812,1772,2042,201
NEXT  2037-2.332,7432,720-65402.582,5056241,70700.000.000.000その他-23.81-23.16-20.93-2.79-3.482,7752,8282,9843,2233,4442,7702,8342,9743,1533,390
岡本工作機 6125-2.224,9154,845-1101743.2394,80060,76040,77319,8215.000.76969.740製造加工-14.10-11.43-12.39-20.70-16.475,1335,7546,1786,0105,7715,1135,6665,9415,9495,789
ABホテル 6565-1.991,6121,580-32563.0047,30028,44018,16722,8519.682.15163.140消費者サービス-29.78-31.09-20.36-10.02-13.231,6491,7451,8171,9592,2881,6441,7361,8181,9522,109
WDBココ 7079-1.983,7803,710-751003.844,1002,7201,2439,10310.402.50356.900商業サービス-22.47-21.23-20.04-18.01-17.653,9894,3994,5364,5864,9893,9494,3144,4824,6254,821
サマンサタ 7829-1.925151-131.9681,600171,220279,3773,4240.0012.77-24.300非耐久消費財-41.38-50.96-43.96-16.39-15.00555975831035461718192
TOPIX 1356-1.75382376-7103.071,681,2401,565,1891,892,46500.000.000.000その他-31.27-31.69-12.06-8.70-3.20383393394436508382389402436509
北の達人コ 2930-1.69175174-353.511,570,600759,350869,36024,60124.343.467.150小売業-18.31-13.00-24.35-4.40-2.25178179191205214177181190201218
協和日成 1981-1.661,2621,241-21174.341,7001,00094714,52913.020.7495.350工業サービス-1.27-1.27-2.05-2.97-3.421,2691,2861,2821,2741,3321,2661,2841,2841,2921,308
IFREE 1368-1.62556546-9153.1596,30668,224102,53400.000.000.000その他-31.15-31.58-11.94-8.85-3.36557571573632737555565584634739
福井コンピ 9790-1.602,2482,220-36632.4489,40048,78037,89046,64312.021.88184.620テクノロジーサービス-12.74-15.33-16.19-9.76-12.502,3062,4232,5232,5552,5912,2962,4132,4882,5382,608
NEXT  1472-1.44278274-4127.412,9522,1133,95000.000.000.000その他-32.68-32.68-15.69-9.27-3.86279289292323379279286297324379
ビケンテク 9791-1.26955943-12221.8130,20013,9406,3507,20415.440.3661.082,573商業サービス-19.88-12.69-14.43-14.74-14.741,0111,0801,1101,1091,1139941,0671,0951,1041,100
ウッドフレ 8886-1.251,2001,188-15201.351,4009005371,7540.000.25-1,458.61288耐久消費財-12.00-25.75-2.38-10.00-9.661,2291,2991,2951,3231,5141,2251,2821,3031,3611,535
JPX日経 1469-1.24678670-8182.496,5203,2716,81700.000.000.000その他-32.80-32.77-14.52-8.46-2.93680704709787923679695723788925
デジタルア 2326-1.163,8503,835-451222.09111,700118,36081,05754,45012.363.30315.390テクノロジーサービス-24.95-18.49-17.08-8.58-7.924,0004,1604,2934,5424,6073,9754,1494,2844,4354,686
AOBA- 2464-1.14350346-482.9067,00031,23023,1374,93219.820.9817.460商業サービス-15.61-19.35-12.63-8.47-9.19363373381392398359372380388397
新日本科学 2395-1.091,3831,360-15562.58250,300520,060295,04357,24410.241.66132.860商業サービス-19.10-13.87-15.26-8.48-3.951,4011,4521,4851,5911,7421,3921,4411,4911,5731,725
メニコン 7780-1.081,3771,372-15481.76483,900598,700452,223105,30825.031.2859.610ヘルステクノロジー-40.47-34.13-21.81-5.97-10.151,3961,4831,5341,8271,9361,4071,4711,5681,7221,944
IFREE 1457-0.953,1603,125-30421.617,18146,74727,43800.000.000.000その他-17.00-17.22-6.30-4.58-1.883,1593,2013,2043,3583,6133,1543,1843,2333,3563,598
システム  3804-0.891,1251,114-10344.315,5006,5703,0207,19712.091.7492.11270テクノロジーサービス-16.55-20.31-19.22-11.45-6.621,1371,2181,2811,3071,3231,1381,2041,2581,2931,316
TOPIX 1569-0.871,3211,309-12171.5841,24022,94563,03800.000.000.000その他-16.92-17.13-6.17-4.45-1.541,3221,3381,3401,4051,5121,3201,3311,3521,4041,506
近鉄百貨店 8244-0.852,1022,092-18391.8878,70053,44057,19085,19530.172.2469.340小売業-21.09-22.95-17.64-5.12-3.592,1322,1822,2782,4162,5622,1252,1842,2712,3762,464
MRT 6034-0.81745735-6192.488,8008,8105,9904,13123.810.8730.91288商業サービス-20.88-27.08-18.42-9.26-10.58772806818872995764799825876978
レアジョブ 6096-0.62485482-3291.04126,100110,44070,3274,5900.002.49-30.530消費者サービス-43.76-48.99-49.63-29.94-30.14587663738816899560653724793867
Iシェアー 2561-0.592,3742,360-14110.591,05717,15112,76400.000.000.000その他-3.99-4.34-3.48-1.54-1.132,3692,3842,4112,4342,4432,3702,3842,4042,4222,446
ケアネット 2150-0.56532531-3213.25206,600252,220321,96323,60617.352.1130.61345テクノロジーサービス-49.62-25.11-22.37-8.76-6.84543565618714787541567614680766
カワタ 6292-0.44906907-4180.9930,50036,26026,9906,3556.810.51133.100製造加工-15.15-14.43-14.19-8.11-0.989169611,0091,0401,0549179569941,0211,027
Iシェアー 2259-0.40203200-135.9925,6103,20867,53300.000.000.0000-9.14-7.50-5.53-0.20-0.1020020020220402002002022040
出前館 2484-0.40250250-1124.90774,200868,1601,213,39733,2330.000.78-58.17377交通・輸送-49.49-34.38-40.48-23.08-10.39258279316382388257279314349385
IFREE 1465-0.333,0053,015-10371.1795814900.000.000.000その他-17.74-15.07-6.94-6.37-0.663,0343,0883,1703,4123,8543,0343,0853,1933,4003,758
メドピア 6095-0.32613614-2212.96153,700321,010213,26313,54330.591.6120.12611テクノロジーサービス-12.91-20.05-23.63-10.76-10.63621672694709825628663688727842
ヒラキ 3059-0.31977974-330.314,6002,9403,0274,7590.000.64-3.110小売業-2.79-2.31-2.89-1.12-0.61977980990997998976980987993998
福留ハム 2291-0.271,4651,462-450.276,5002,3002,1504,89232.522.0644.960非耐久消費財-0.88-1.22-4.07-0.54-0.481,4671,4691,4901,4971,4871,4661,4701,4821,4891,495
Iシェアー 2623-0.242,0172,062-5102.4844870264400.000.000.000その他-3.46-0.82-2.320.050.002,0642,0622,0902,1072,0922,0642,0672,0832,0922,101
アジュバン 4929-0.23852850-260.474,6006,02012,3976,8460.001.61-12.500非耐久消費財-8.11-8.01-9.57-2.52-1.16852856892912920852860882901917
IFREE 2842-0.1319,78019,865-252150.561,0333,3024,48700.000.000.000その他-10.48-13.63-4.52-6.82-2.3820,00620,68420,47620,86922,38020,00020,40920,60121,11322,404
NF国内債 2510-0.12912908-140.5415,19052,45437,99000.000.000.000その他-2.66-2.66-2.32-1.18-0.63910914921927928910914919923929
日本一ソフ 3851-0.101,0191,018-1120.895,9004,9403,5735,1368.660.63117.730テクノロジーサービス0.20-5.21-7.45-4.50-0.291,0221,0511,0641,0771,0951,0241,0451,0611,0741,099
FANTA 17830.004040025.13282,300263,470393,7006,80271.401.060.5621金融-21.57-13.04-2.44-4.760.0040414345474041424447
アンジェス 45630.004747024.35510,000887,8501,325,77710,5770.000.36-32.52145ヘルステクノロジー-34.72-43.37-39.74-7.84-4.0847495966794750576582
田谷 46790.00386386040.524,0007,0608,8971,9290.004.27-31.780消費者サービス-3.98-6.31-8.96-1.78-0.26387390400407429387390398408428
エルアイイ 58560.004040022.5671,500669,280274,0802,9960.001.84-17.980製造加工-6.98-11.11-2.440.000.0041404343454041424345
ツインバー 68970.00493492030.616,6007,89011,8905,23848.390.6410.170耐久消費財-3.15-2.96-3.15-0.200.00492493496502506492494497501509
岡谷電機産 69260.00253252041.2034,00027,79031,0105,63450.790.624.960電子テクノロジー-10.64-9.35-8.03-2.70-1.95254257267274285254258265272278
キムラタン 81070.001717015.88123,300185,310300,0234,12098.894.430.170非耐久消費財-10.53-10.53-5.560.000.0017171818191717171818
日本電信電 94320.00152152031.91357,280,500293,046,920212,730,23312,938,72110.041.3015.120通信-10.76-12.31-17.14-9.70-5.18155165174177174155164170174173
近鉄グルー 90410.033,5453,5191891.341,275,8001,123,080715,320669,07213.921.29252.780交通・輸送-21.03-16.81-21.68-16.17-9.143,6443,9484,2614,4024,3853,6183,9054,1504,2844,363
NITTO 61450.061,7221,7341582.70105,700100,63060,80731,31011.420.79151.880製造加工-12.29-21.57-10.85-10.99-9.641,7681,9091,9391,9252,1181,7791,8841,9201,9712,102
東邦チタニ 57270.161,2101,2202523.68764,2001,102,980676,49786,68817.541.5469.560非エネルギー鉱物-35.45-38.29-31.00-12.61-3.101,2471,3271,4381,6231,7551,2421,3211,4351,5621,705
I-NE 49330.191,5901,6013824.39185,200193,570118,56328,3987.581.99216.55343非耐久消費財-37.39-42.84-24.87-6.21-4.821,6481,7371,7822,0442,4261,6471,7281,8252,0192,287
シンシア 77820.41483487261.044,4003,2604,1733,04012.531.2839.0457ヘルステクノロジー-9.48-8.63-7.77-2.79-1.02492494501522537490494503515527
スタジオア 35500.48208210131.4511,60011,22015,5532,93157.651.163.640非耐久消費財-5.41-5.41-12.13-2.780.00209213219223221210213217220222
和井田製作 61580.619879946211.027,60010,8206,4176,3768.860.64112.230製造加工-3.02-3.02-7.62-9.64-4.519941,0571,0891,0721,0501,0011,0471,0701,0691,054
インプレス 94790.64158158121.2815,90021,12026,7905,2530.000.65-30.640消費者サービス-8.67-13.66-9.71-4.821.28157159167171178157160165170178
メディカル 39021.044834855193.99253,600265,450171,70318,71826.934.3618.01262テクノロジーサービス-24.81-31.21-17.09-18.21-12.14488558579601654496545574602657
インスペッ 66561.0595296310244.0927,30010,43013,5073,8180.002.73-33.7884製造加工-5.77-20.68-10.830.00-0.829649691,0271,0461,1779649781,0131,0621,145
HPCシス 65971.271,5001,519191115.41175,50071,13048,4476,42117.922.8385.50119テクノロジーサービス-29.38-12.85-30.61-34.30-25.901,7542,0612,2512,1771,9901,6921,9982,1372,1332,089
サインド 42561.4967268210201.932,0005,3303,5373,898110.851.246.600テクノロジーサービス-13.12-9.67-14.64-7.46-5.41701732759778796695726751773831
弁護士ドッ 60271.492,8612,925431174.40144,700218,250179,40764,50579.5415.6837.620商業サービス-31.10-30.60-25.19-2.37-10.822,9613,0043,2123,6504,1292,9563,0323,2363,5223,727
ギフティ 44491.991,0861,12522587.26654,300481,900339,23032,468171.643.988.05316テクノロジーサービス-35.82-37.85-23.94-10.00-7.861,1651,2071,2791,4391,5001,1521,2071,2841,3841,521
CHATW 44482.53390405102410.24718,800512,470317,48716,1650.006.79-13.86459テクノロジーサービス-22.71-28.57-13.09-6.47-6.03406423450483633407425450500591
トライト 91642.5746847912366.541,507,9001,446,4601,099,62046,70011.141.8543.037,512商業サービス-16.40-19.90-28.83-30.78-27.42529622657632688520606638655688
VERIT 130A3.061,0691,113331287.2540,400108,13066,52700.000.000.000ヘルステクノロジー-44.38-44.38-64.33-32.63-6.081,1251,4781,685001,1441,4111,73500
ガーラ 47775.002182311166.9174,70055,04041,9605,6270.003.550.00110テクノロジーサービス-17.79-31.45-17.50-2.945.00224231245261295225231243261297
オンコセラ 456413.3315172126.679,898,2004,053,3703,318,6733,4450.0010.46-6.090ヘルステクノロジー-26.09-34.62-5.56-15.006.2516171920241617192125
タイトルとURLをコピーしました