52週安値更新 2024.05.30

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
ABALA 3856-19.751,9311,605-39515126.421,956,600481,770435,64036,5264.552.16356.381,430電子テクノロジー-49.84-57.09-20.54-24.82-27.281,9392,0782,2122,4293,2211,8972,0622,1982,5503,306
データホラ 3628-6.76537538-39358.8749,40015,73023,5407,8220.001.71-48.20380テクノロジーサービス-35.26-41.14-37.00-24.01-11.665796357157821,1625756296998231,126
VRAIN 135A-6.363,5553,460-23531210.96296,000174,320330,66000.000.000.000テクノロジーサービス-33.33-33.33-43.19-16.32-17.813,7373,9174,741003,7103,9724,72900
ミンカブ・ 4436-6.16967930-61627.60463,500257,010148,58316,0920.002.26-78.840テクノロジーサービス-37.16-27.00-35.42-30.60-21.781,0231,2471,3741,3951,4011,0231,1961,3081,3641,460
ソラコム 147A-5.491,3101,275-741359.67513,100474,410837,17058,3050.006.560.000テクノロジーサービス-18.43-18.43-18.43-34.62-10.781,3591,5680001,3541,523000
日産化学 4021-4.964,4904,309-2251405.711,346,3001,176,770902,220612,72515.802.63272.700電子テクノロジー-21.48-20.96-30.83-22.36-5.464,4354,9145,3695,6925,8464,4464,8215,2315,5075,739
リベレステ 8887-4.78660658-33156.31110,30088,98055,7107,4020.000.61-15.4634金融-13.42-11.68-14.10-18.16-15.42692763783780774695748770775773
千代田化工 6366-4.39285283-13165.343,690,0003,944,8502,832,95078,98515.40-1.5362.723,941工業サービス-17.01-19.83-28.89-35.24-5.67299353392375368299343372375373
エッジテク 4268-4.11501490-21204.9356,90042,56030,6105,72749.778.639.9283テクノロジーサービス-21.73-37.18-37.42-19.41-15.95520595613661716520575615653714
ノダ 7879-4.091,0571,056-45205.7668,70029,89024,73317,7678.300.44127.271,765製造加工-11.26-8.73-10.13-4.17-4.521,0941,1161,1421,1581,1961,0881,1111,1331,1541,174
LTS 6560-4.022,0231,983-83754.1922,80019,02020,8079,46917.032.50119.39965商業サービス-32.37-49.35-25.09-20.74-5.712,0632,2002,2942,5292,9812,0552,1652,3092,5122,756
国際計測器 7722-3.95504486-2086.5374,90011,5507,7377,0120.000.62-18.780電子テクノロジー-2.80-3.95-8.30-7.25-5.08506516521517517502513518518519
情報戦略テ 155A-3.95548535-22445.09136,10092,470247,42700.000.000.000テクノロジーサービス-47.60-47.60-47.60-16.14-13.15571598000565606000
I?エネク 9286-3.8080,70080,900-3,2006914.217,4032,6801,54747,39927.701.002,920.260金融-4.82-7.22-3.80-6.26-5.7184,26085,69585,81085,49087,50883,66485,24685,56185,96387,140
ジャパン・ 9287-3.7981,30081,300-3,2006154.193,02298771537,37827.400.972,966.800金融-4.35-7.09-3.56-5.90-5.1384,34085,66085,81485,47087,61983,83485,24485,56585,98187,131
エクサウィ 4259-3.58329323-12215.021,467,1001,141,2901,079,38730,3250.005.37-7.490テクノロジーサービス-15.00-18.64-40.95-28.22-15.89347405461463431345393434447447
日本国土開 1887-3.53450464-1796.89937,900508,840321,68041,1840.000.50-47.841,094工業サービス-24.68-21.36-11.28-10.25-7.39488507517530569484502514530551
雨風太陽 5616-3.49821802-29534.4014,50013,63016,3072,1210.004.200.0039小売業-54.77-39.24-42.71-30.92-14.328561,0141,0731,26208559761,0861,2510
ホープ 6195-3.35178173-654.0752,80029,34054,4502,95810.862.8315.940公益事業-31.35-32.68-30.80-8.95-4.95179185196222244178185197215238
ジェイフロ 2934-3.232,3442,309-771364.1511,10015,59016,98012,2000.004.37-360.82255流通サービス-46.18-52.68-32.78-6.02-15.172,3862,5172,7433,2023,9662,3942,5142,7453,1133,395
ライズ・コ 9168-3.14659648-21295.35257,200198,780364,57016,49112.033.0753.860商業サービス-30.10-32.78-32.99-20.10-5.6867072476585906697117658120
スパンクリ 5277-3.02230225-756.9130,60014,3707,9501,8070.000.30-40.540非エネルギー鉱物-13.79-17.88-14.77-12.79-2.17229242257260264229239251257257
クラウドワ 3900-2.98892878-27503.90265,300208,420211,64314,99211.522.2677.04374商業サービス-29.08-27.02-50.11-34.23-13.339341,1111,3011,3931,3539291,0751,2391,3211,363
ジャパニア 9558-2.962,2002,226-68794.7548,90031,39034,4409,32015.343.10147.761,572テクノロジーサービス-26.05-17.62-34.53-11.63-8.732,3072,4452,7063,0842,9622,3052,4342,6602,8402,890
スタメン 4019-2.73543534-15246.7373,90036,21056,5035,08355.493.819.86106テクノロジーサービス-34.88-29.37-6.48-20.42-15.24574622627672717567610632663707
ジー・スリ 3647-2.56116114-334.4642,20020,70023,5632,1610.001.25-31.7313工業サービス-21.38-28.30-12.98-8.80-5.00117121122129142117120123130144
レノバ 9519-2.561,006990-26687.402,305,6001,608,2601,800,060101,4348.841.15112.300公益事業-16.67-6.87-11.53-32.61-7.991,0401,1671,2611,2261,2031,0341,1371,2081,2231,316
FANTA 1783-2.503939-125.261,399,100717,430521,8576,80269.621.040.5621金融-23.53-13.33-4.88-7.14-2.5041414344464041424446
ピアラ 7044-2.49278274-754.0736,50012,5909,8602,0100.003.55-146.38156テクノロジーサービス-11.33-16.46-15.17-6.80-4.53281288296304344280287295310353
ナイル 5618-2.47795790-20364.2516,3006,2207,2136,9920.005.220.00238商業サービス-23.45-48.70-34.49-17.10-10.638218979701,00708198829439950
ジャパンマ 6055-2.461,8751,901-48845.01297,100339,950363,653205,03734.374.1055.310素材産業-20.29-25.68-26.69-15.02-8.211,9702,1662,2862,4162,4091,9712,1212,2522,3352,358
ブランジス 6176-2.37578577-14213.50127,90057,51056,0078,49111.683.6649.42314テクノロジーサービス-19.07-3.35-21.60-3.83-4.79597613611645721594608620643660
セーラー万 7992-2.33129126-334.8883,10059,21030,4373,8540.001.56-53.08212耐久消費財-5.97-13.10-6.67-5.97-3.82129131134135143128131133136141
KLAB 3656-2.30215212-5102.84829,800966,9401,023,9279,6770.000.73-63.05572テクノロジーサービス-25.61-23.74-38.73-13.47-8.62224241280308294222240268288306
城南進学研 4720-2.26353346-832.318,3006,8503,4632,8670.001.48-15.230テクノロジーサービス-9.42-8.47-11.05-6.99-3.89354367374380382354364372377381
サマンサタ 7829-2.174845-1454.554,905,900602,010301,7803,1610.0011.27-24.301,608非耐久消費財-48.28-59.09-55.45-26.23-6.2547546880984754657688
中村超硬 6166-2.17319316-773.5348,10042,69032,4373,58224.164.0713.080製造加工-23.67-21.59-12.47-0.94-0.63319323329353409319322331354400
ブルーイノ 5597-2.14881868-198312.28411,900139,210179,7433,4900.003.330.0069テクノロジーサービス-46.22-57.09-31.60-33.13-7.668901,1421,1861,29508951,0511,1721,2830
コスモス薬 3349-2.1412,63012,585-2753253.04569,000394,920299,050513,59920.042.36627.905,290小売業-21.76-20.22-13.56-13.18-5.4512,85613,80114,02614,61815,28312,89113,55314,00414,42714,698
アクセル 6730-2.071,2421,233-26583.88106,10092,370143,94313,9817.641.05162.280電子テクノロジー-42.86-42.00-39.26-27.17-3.141,2641,3651,6451,9071,8871,2591,3671,5851,7491,792
テクミラホ 3627-2.06382381-8113.1855,70054,05058,5134,85862.180.716.240テクノロジーサービス-18.06-18.59-18.76-4.03-1.55391388415438443388392411428436
インスペッ 6656-2.04825816-17293.0916,80027,78017,8273,4420.002.31-33.7884製造加工-20.16-31.08-29.23-15.18-12.638549379941,0371,1558529219771,0361,125
オプティム 3694-2.03679675-14272.84208,100165,560132,59738,61131.945.1321.280テクノロジーサービス-18.38-20.96-42.65-25.41-11.88705816906957902705793875911926
ANYCO 5032-2.022,0902,085-43864.16488,800407,340585,023140,30617.459.51124.61323商業サービス-32.31-46.26-36.24-4.45-6.542,1472,2412,3532,8323,1532,1472,2292,4162,6972,993
ENJIN 7370-2.00980980-20184.1746,60027,04027,0777,4148.791.71112.33192商業サービス-3.07-12.73-7.46-3.35-4.201,0091,0191,0331,0551,0901,0021,0151,0291,0511,133
インバウン 5587-2.00889884-18572.9746,80084,22048,9873,28714.712.8560.8361通信-41.88-47.38-46.49-38.35-12.049291,2031,3721,49909331,1341,3151,4590
デジタルガ 4819-1.882,3382,291-44933.31232,900211,580249,673111,94919.791.22125.290テクノロジーサービス-36.27-28.41-34.54-15.49-5.912,3872,6112,8583,1653,3062,3762,5652,8013,0313,295
ヤガミ 7488-1.862,4072,369-45372.2910,0002,8609,04712,62610.720.96221.05236製造加工-8.11-7.39-18.84-2.99-1.092,4012,4072,7272,7762,6452,3952,4532,6102,6752,628
ギフティ 4449-1.811,0261,032-19523.02396,000408,070356,13332,704157.453.658.05316テクノロジーサービス-41.13-44.72-25.43-14.99-1.901,0671,1461,2321,3791,4791,0621,1301,2251,3371,486
浜松ホトニ 6965-1.814,5574,564-841353.27612,400594,520558,143735,94019.722.22231.495,795電子テクノロジー-20.97-21.31-15.10-21.45-8.684,7005,2185,3855,5205,8304,7095,0845,3155,4975,783
三相電機 6518-1.711,0501,036-18141.847,2002,0103,8574,7869.550.40108.520製造加工-3.36-5.82-15.43-6.67-2.261,0521,0761,1241,1371,1301,0501,0741,1061,1211,120
ジーネクス 4179-1.71291288-5152.4524,90018,200353,1301,2350.00300.75-35.570テクノロジーサービス-4.64-1.71-14.79-7.40-4.95294308324319317294308317320327
アクセルマ 3624-1.70171173-398.48150,30066,96079,6471,9480.002.16-11.7236商業サービス-29.96-31.08-40.55-28.81-8.95180208237252248180203228241253
日本電波工 6779-1.671,0501,062-18354.45241,900173,060163,04324,34810.500.89101.110電子テクノロジー-15.04-15.98-26.76-17.35-7.331,0991,1771,2281,2661,2841,0941,1561,2101,2411,267
G?神戸天 6568-1.651,2571,253-21322.0024,30025,77022,1309,9896.470.74193.520商業サービス-13.76-17.84-11.13-11.13-3.241,2781,3471,3871,4101,4931,2741,3261,3701,4101,453
メニコン 7780-1.621,2841,275-21491.85404,800604,350516,503101,07023.261.1959.610ヘルステクノロジー-44.66-41.59-28.13-16.67-5.871,3151,4111,4841,7431,8891,3091,3881,5011,6631,896
ケアネット 2150-1.60495491-8192.89242,400209,540299,03322,89916.041.9530.61345テクノロジーサービス-53.42-41.27-30.06-13.86-8.05509541590678771506537587655747
日揮ホール 1963-1.551,2381,242-20374.042,184,1001,822,8602,311,603325,6460.000.78-32.380工業サービス-24.08-25.58-9.54-17.58-0.641,2701,3211,4391,5061,6771,2661,3271,4061,4891,588
ビケンテク 9791-1.52919906-14182.4517,90013,0207,8136,9935.220.33173.710商業サービス-23.02-17.64-17.79-20.46-4.139201,0111,0801,0991,1059229901,0501,0781,087
エノモト 6928-1.501,4661,448-22252.2357,60025,29032,61310,06979.990.4618.160電子テクノロジー-6.28-8.93-10.56-8.93-3.081,4831,5221,5731,5881,6061,4761,5161,5531,5761,603
大王製紙 3880-1.49882875-13282.03737,100752,640500,553152,96932.270.5927.110素材産業-22.12-16.47-22.22-22.87-4.628991,0111,0991,1111,1428999851,0581,0941,119
プラスアル 4071-1.481,7911,794-27753.58282,200286,290350,05378,20226.098.0269.85305商業サービス-33.92-33.65-29.70-11.84-11.841,8501,9832,1312,3452,5081,8531,9682,1122,2742,447
サニックス 4651-1.48272266-4113.03269,500288,220219,91013,2904.711.4356.420工業サービス-14.47-30.91-11.92-21.30-6.99271300315309317271292306311311
ジェイテク 6473-1.471,1411,137-17313.081,255,300900,0301,286,700398,5269.690.49117.370製造加工-5.57-16.80-19.40-10.86-1.691,1541,1891,3101,3251,3211,1531,2011,2681,2981,287
日本金属 5491-1.44761751-11132.0115,40010,33011,8835,2153.250.19230.790非エネルギー鉱物-13.38-17.74-11.54-6.59-3.84771797825846862767792816836861
リンクバル 6046-1.44139137-243.7323,60012,95029,6702,5920.002.27-12.3674商業サービス-21.26-24.31-17.96-13.29-2.84139146156164176139145153162177
WILL  175A-1.441,3011,302-19786.6322,60010,250162,45700.000.000.000テクノロジーサービス-17.59-17.59-17.59-25.77-0.691,3231,3590001,3181,385000
ヒューマン 7361-1.392,0051,990-28535.1029,10010,6707,5673,4138.183.07243.60815商業サービス-24.33-17.97-16.53-12.76-8.212,0592,1912,2782,3932,4702,0522,1642,2552,3352,389
TKC 9746-1.383,2453,220-45542.03109,00077,27087,003173,76415.211.76211.772,895商業サービス-14.25-9.93-12.62-10.68-3.453,3033,4483,6403,6963,6343,2913,4343,5653,6243,640
あんしん保 7183-1.38217215-341.4015,10014,46034,3603,97310.021.6121.450金融-10.79-14.00-14.34-1.83-2.71219221233240256218222230239251
スパイダー 4192-1.36507508-7202.39185,900187,920160,43018,8050.005.27-11.67176テクノロジーサービス-30.32-21.00-28.15-19.24-8.63528587636674648526572617642658
HEROZ 4382-1.351,2381,243-17453.1188,40080,840105,28319,6790.003.18-64.98160テクノロジーサービス-24.89-9.40-37.66-14.16-4.971,2781,3381,4791,6191,5721,2741,3401,4541,5341,551
ニチコン 6996-1.311,1291,126-15282.70730,000420,210400,24780,87010.320.69120.630電子テクノロジー-13.25-22.98-8.68-14.95-6.941,1701,2491,2751,2691,3121,1631,2251,2581,2771,300
日本製麻 3306-1.30612608-891.485,2003,5604,2602,27717.421.2134.890非耐久消費財-9.52-14.73-5.15-3.65-0.98615621631641699614621630647676
メドレー 4480-1.303,0103,040-401512.82289,500337,540330,303104,91837.135.6082.761,105商業サービス-30.91-30.28-40.39-17.73-9.253,1743,4823,9644,3004,5513,1613,4593,8344,1344,326
シキノハイ 6614-1.271,8501,868-24763.3933,30022,83033,9608,58616.223.24115.230電子テクノロジー-24.83-30.79-24.53-20.38-6.221,9202,0992,3002,4202,4671,9162,0692,2372,3562,486
ISPAC 9348-1.27703701-9303.651,182,600608,760826,30066,1240.006.70-29.560電子テクノロジー-22.88-18.11-34.30-9.78-2.647147307859241,0257137347948761,038
いつも 7694-1.27550546-7192.227,4006,36010,6873,23312.641.3144.270テクノロジーサービス-30.53-40.52-22.11-13.88-5.37551595637700812553586632692767
ニューラル 4056-1.23877880-11364.0238,80033,58035,99714,4730.0028.57-37.63263テクノロジーサービス-19.04-13.73-23.48-14.89-9.379159661,0071,0801,0769119561,0031,0441,088
キャリアイ 6538-1.20162164-253.7558,00068,62060,2833,5640.001.61-78.640テクノロジーサービス-21.15-29.91-11.35-5.20-6.29169174181189222168173179192222
ヤプリ 4168-1.18667669-8343.35145,900150,880129,5109,14737.546.3718.23256テクノロジーサービス-31.73-45.07-41.98-21.66-8.616937778269391,0846937588329151,022
インターネ 3774-1.172,0922,161-26905.631,100,200738,780730,000405,72719.423.04111.860通信-23.39-18.69-22.55-19.94-5.742,2422,4262,6372,7642,6592,2292,3972,5662,6532,665
エコミック 3802-1.14438435-562.3313,7006,5606,6032,07413.271.1232.790商業サービス-16.18-15.70-14.37-2.03-2.47441445451480508440445455473492
EDULA 4427-1.12264264-381.9116,10011,84024,8532,7700.001.47-134.63282商業サービス-12.58-13.16-30.53-2.94-2.22268272284293319268273282295335
GUMI 3903-1.12354354-492.58293,100220,340193,43713,7550.000.76-22.24798テクノロジーサービス-18.99-14.70-11.28-8.05-6.10363374387398443362372383402457
アンビスホ 7071-1.101,9421,972-22864.67353,600331,010507,530204,47627.487.2971.852,974医療サービス-32.23-31.31-21.03-10.57-3.992,0412,1332,2952,4642,6402,0292,1322,2652,4152,577
KEEPE 6036-1.083,6603,660-401532.64237,600180,500264,383104,07524.018.95152.42959素材産業-47.34-37.22-42.45-17.94-4.313,7453,9454,3415,3165,7463,7413,9504,3944,9335,250
白鳩 3192-1.05286283-372.485,5009,6306,5631,9570.000.90-18.120小売業-14.76-14.24-10.44-7.82-8.12291303310318329291301309316321
三社電機製 6882-1.041,0441,042-11452.63128,100123,980195,68315,3544.690.57222.170電子テクノロジー-21.30-25.84-37.15-32.51-4.401,0711,1981,4881,5231,4311,0671,1951,3771,4431,407
クラスター 4240-1.03293287-3106.1641,90022,10041,5671,67928.661.0510.010製造加工-22.43-28.25-17.53-13.55-5.59293320329342366293313327340355
テクノアル 3089-1.001,001995-10121.116,8003,0902,5231,80110.740.9792.6187流通サービス-3.49-10.44-7.18-4.69-2.741,0131,0251,0411,0531,0991,0091,0231,0371,0561,081
ヤマザキ 6147-0.93320318-3123.2262,30061,500491,8231,4420.001.05-7.440製造加工-8.09-11.42-12.64-11.17-3.34322339353358357323338349354357
PHOTO 4379-0.92322324-3171.8731,90062,76059,2105,3280.002.58-3.23150テクノロジーサービス-27.19-36.72-19.60-13.83-12.43332366386414478335360382410435
ステムセル 7096-0.911,6571,634-15654.2825,20020,74017,02717,26553.846.2230.350ヘルステクノロジー-23.79-32.17-20.72-13.22-7.681,6561,7981,8311,9302,1481,6671,7621,8301,9282,088
ダブル・ス 6619-0.89442444-4162.05841,300927,4101,043,30025,62516.460.4527.591,508素材産業-49.77-51.26-39.26-14.12-6.33454490516645832455483536634796
タスキホー 166A-0.88558562-5185.19596,000354,100463,23729,6840.000.000.000テクノロジーサービス-16.12-16.12-16.12-10.22-6.95575596000574593000
OATアグ 4979-0.871,4711,477-13533.3380,20059,44051,04716,63910.301.09143.43585素材産業-14.13-23.63-13.47-26.88-3.151,5121,7091,8901,8501,8291,5081,6621,7931,8301,813
オーイズミ 6428-0.86345345-382.0554,90035,58044,6008,00814.670.4223.510製造加工-20.69-13.75-14.18-11.08-3.36351366390409406350364382396412
ランドビジ 8944-0.83242240-250.8321,20014,28017,8574,823111.520.252.15205金融-9.09-8.40-9.77-7.34-4.00243254263266276243252259265267
和井田製作 6158-0.82980973-8160.8210,8005,2506,6036,3888.670.63112.230製造加工-5.07-6.80-10.65-10.07-1.229841,0171,0721,0701,0489821,0121,0461,0561,049
タイトルとURLをコピーしました