52週安値更新 2024.06.13

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
ジャパンM 9236-11.921,5911,648-22310118.34198,30043,54030,9602,7940.003.800.0029金融-46.49-36.98-42.98-19.10-14.391,7941,8681,9762,82201,7791,8682,1102,3540
ジェイテッ 3446-9.551,7171,658-1756411.43180,80046,48046,04310,7780.003.93-1.7764電子テクノロジー-13.01-5.63-13.42-20.67-8.351,7951,7811,9221,9912,1111,7701,8141,8871,9622,070
D&Mカン 189A-8.091,2201,102-97012.96699,0000000.000.000.000医療サービス-15.75-15.75-15.75-15.75-15.750000000000
シーユーシ 9158-6.001,4281,364-87957.01297,700149,410145,53742,53715.181.4689.850商業サービス-39.43-38.81-49.37-10.44-13.181,4261,5781,8772,2832,3891,4281,5631,8282,1022,372
ビューティ 3180-5.271,6501,600-89706.09464,800211,77086,63021,42718.652.9185.780流通サービス-26.34-23.11-27.80-20.67-22.181,8372,0032,0012,1242,2171,7821,9542,0242,0902,118
小僧寿し 9973-5.261818-115.56260,200507,2201,134,1634,2270.0013.82-1.89355消費者サービス-5.26-5.26-5.26-5.260.0018191819191818181919
VRAIN 135A-5.033,3403,210-1702265.63144,90099,610157,33700.000.000.000テクノロジーサービス-38.15-38.15-48.64-13.83-11.453,3733,6824,114003,3533,6294,30700
HPCシス 6597-5.031,4071,341-71745.29153,50066,07081,9336,04515.822.5085.50119テクノロジーサービス-37.66-34.59-39.92-34.97-9.941,4181,4781,9072,0651,9441,4071,5431,7931,9331,988
カウリス 153A-4.851,9411,865-951495.32109,30064,680183,02012,4020.000.000.000テクノロジーサービス-35.13-35.13-35.13-20.97-12.031,9672,1502,646001,9622,1622,61700
サマンサタ 7829-4.654341-234.88231,000195,750310,9232,8320.0010.27-24.301,608非耐久消費財-52.87-55.43-53.93-31.67-8.8943475975934347587184
岡本工作機 6125-4.634,7404,535-2201514.8547,40034,39061,39731,7774.680.71969.740製造加工-19.59-12.62-29.03-21.81-5.624,7054,9075,5995,8845,7144,6954,9685,3945,6305,643
ウエルシア 3141-4.542,1002,007-96374.891,811,300648,820556,567438,26015.711.74127.9215,286小売業-19.16-17.07-24.88-12.61-5.802,1012,1662,2722,4442,4872,0842,1612,2712,3752,492
出前館 2484-4.20238228-1094.391,374,900880,370886,09331,5110.000.71-58.17377交通・輸送-53.94-50.00-36.31-20.28-6.17238243277333370236247277317361
トルク 8077-4.17239230-1065.26185,50041,30047,9805,9417.320.4631.42241流通サービス-11.54-9.09-21.50-7.63-1.71236239249267270235239248257259
デンカ 4061-3.902,1552,071-84404.481,116,900507,900486,747185,83014.940.58138.590素材産業-17.03-13.37-13.69-12.17-4.782,1442,2052,2672,3752,5132,1352,1982,2672,3512,474
持田製薬 4534-3.792,9632,870-113563.9483,70038,79031,623104,72922.600.80126.990ヘルステクノロジー-12.23-13.81-9.61-9.03-6.673,0193,0063,0893,1673,2452,9843,0283,0843,1453,213
IFREE 2870-3.7520,74020,680-8054044.0711,19810,0617,99800.000.000.000その他-29.67-28.04-15.26-13.62-5.4221,59022,41323,84324,38728,54721,48822,46623,46824,98729,241
東海カーボ 5301-3.69956926-36183.832,995,7001,429,7501,418,253205,05910.320.6189.734,427製造加工-9.31-9.18-2.48-5.59-5.259519791,0081,0071,0619519769951,0141,052
I?カナデ 9284-3.68105,400102,200-3,9001,2524.845,1521,27972247,93117.910.995,705.910金融-8.75-10.82-6.15-9.80-6.67106,740109,830111,890111,790115,058106,041109,320110,979112,242114,466
TBグルー 6775-3.61166160-684.40228,800462,390223,5672,2880.002.74-17.900電子テクノロジー-19.60-26.61-8.57-11.60-5.33164170179179208164170176185199
アステリア 3853-3.34538521-18153.4578,00053,62065,1639,0460.001.57-290.770テクノロジーサービス-17.56-20.09-22.01-12.44-5.79536545582614658534548577608648
コナカ 7494-3.24278269-973.35162,100151,470180,1508,0940.000.41-16.462,410小売業-33.42-29.40-34.39-31.73-6.60280297353384397279303340366380
大黒屋ホー 6993-3.133231-123.231,489,1002,126,3303,717,9973,8460.00125.75-4.600小売業-24.39-29.55-18.42-6.060.0032333437423233343741
AVILE 5591-2.931,9801,923-581098.85135,90047,11056,93011,9850.0027.990.0054テクノロジーサービス-26.12-11.38-30.07-16.39-11.911,9972,1282,1652,37701,9942,0972,2052,2780
クミカ 8887-2.83637618-18143.0775,40078,55070,6236,7350.000.57-15.4634金融-18.68-16.49-19.74-21.67-4.78634688752767770633678727750761
イズミ 8273-2.783,2723,181-91583.40155,300118,33091,753233,87610.130.86313.954,407小売業-12.10-11.66-8.01-8.51-3.903,2703,3263,5003,5103,6253,2553,3363,4313,4953,511
ナルネット 5870-2.67663655-18272.9142,10031,370103,8333,5890.001.070.000消費者サービス-20.61-31.49-33.77-17.40-4.1067070075285506697017578360
ジャパン・ 9287-2.6077,00075,000-2,0008422.675,8983,3771,73533,82025.280.892,966.800金融-11.76-11.45-11.24-13.09-5.3077,54081,97084,41284,78187,04777,27580,91783,29884,67686,342
富士急行 9010-2.562,9802,898-76763.52167,900124,700134,053157,91833.664.9186.100消費者サービス-30.17-31.97-26.45-13.10-4.042,9583,0603,3323,7094,1372,9553,0733,3133,6143,981
日本板硝子 5202-2.48444432-11133.021,258,700879,4601,210,80040,4815.780.3295.430耐久消費財-25.26-19.85-15.79-5.26-5.26443453487519602442457481516558
I?エネク 9286-2.4776,90075,000-1,9008712.809,8525,1953,00342,83125.680.932,920.260金融-11.76-11.45-10.93-12.89-5.4277,38081,92584,39084,73686,97177,15980,82383,24484,63386,334
ミンカブ・ 4436-2.43863842-21463.22365,200312,200236,08312,9300.002.04-78.840テクノロジーサービス-43.11-37.49-44.35-39.81-8.288711,0071,2401,3361,3668699991,1701,2781,406
リックス 7525-2.422,9432,868-71993.1922,60014,63019,18724,0138.340.98343.780製造加工-15.40-11.89-25.70-36.41-5.502,9553,0683,8223,8143,5212,9453,1833,5473,6503,504
情報戦略テ 155A-2.33516504-12313.2029,50044,08090,71700.000.000.000テクノロジーサービス-50.64-50.64-50.64-16.42-9.355205626180051955763600
雨風太陽 5616-2.28781770-18404.3714,5007,98013,8671,9030.004.030.0039小売業-56.57-41.67-30.76-32.75-10.267898621,0101,17507898669941,1700
ゲオホール 2681-2.241,6081,571-36442.55274,200257,770298,50363,8025.750.71275.320小売業-26.24-28.26-16.44-16.88-4.901,6111,7001,8281,9592,1511,6091,6961,8031,9131,983
メニコン 7780-2.211,2931,261-29362.62360,000333,300493,21397,91823.001.1859.610ヘルステクノロジー-45.29-45.14-24.00-19.46-3.411,2831,3161,4231,6371,8431,2811,3271,4331,5971,839
アンジェス 4563-2.174645-122.221,008,000708,7801,096,64710,5330.000.34-32.52145ヘルステクノロジー-37.50-37.50-37.50-2.17-2.1746465062744546515976
ナ・デック 7435-2.04978958-20252.9524,60038,44019,8578,5699.950.4396.300電子テクノロジー-14.77-7.80-6.45-11.95-5.059971,0391,0811,0681,0879881,0291,0591,0701,063
北越メタル 5446-2.041,4121,391-29172.313,1001,6901,6775,45311.440.32121.630非エネルギー鉱物-12.63-8.85-8.67-6.33-2.041,4131,4301,4721,5111,5381,4091,4301,4631,4931,513
IFREE 2238-2.037,4807,344-152802.134,1783,7372,37100.000.000.000その他-12.42-12.06-4.55-3.66-1.217,4677,5067,6427,7498,2677,4417,5207,6207,8048,161
ジェイテク 6473-2.011,0981,075-22292.84847,3001,284,1701,197,850376,0629.160.47117.370製造加工-10.72-10.05-19.51-10.68-2.231,0931,1371,2491,3101,3121,0931,1391,2151,2641,270
南海電気鉄 9044-1.992,6212,580-53462.17306,900247,390309,753298,14812.211.00211.300交通・輸送-9.65-11.63-16.52-4.76-1.772,6292,6402,8042,8982,9052,6182,6552,7602,8402,887
日本航空 9201-1.912,5672,518-49372.552,943,2002,460,6102,816,3001,121,57911.521.21218.610交通・輸送-7.31-10.06-8.54-8.25-4.532,5842,6462,7442,7752,8132,5732,6412,7082,7532,777
エフピコ 7947-1.902,3742,328-45532.92134,500156,810181,957194,19116.221.30143.490製造加工-21.92-18.77-13.84-11.15-2.332,3802,4762,5852,6902,7152,3702,4552,5582,6442,747
IFREE 2842-1.8718,96518,870-3601871.962,6834,1043,14800.000.000.000その他-14.96-14.81-7.79-7.02-2.7619,27219,63820,23820,44822,00719,23019,65620,07320,65321,943
IFREE 2249-1.8619,95019,765-3753492.001,6133,3032,03900.000.000.0000-23.69-23.18-9.31-9.17-2.4720,16920,59621,41422,06925,28520,13720,64721,27822,40124,738
オプティム 3694-1.84650640-12242.50172,300168,210162,88035,91230.284.8621.280テクノロジーサービス-22.61-20.30-40.19-30.36-9.09656707831934891656714808868902
第一稀元素 4082-1.71821807-14122.24102,50042,27047,41019,94317.210.5546.880素材産業-17.74-15.32-14.42-10.43-5.61824852901927944823851886913941
東映アニメ 4816-1.662,2202,186-37942.94392,600507,110490,583464,38223.783.3991.920消費者サービス-41.61-40.92-27.85-14.11-6.982,2762,3522,5582,9682,9922,2572,3582,5622,7812,878
ヤマトホー 9064-1.611,6821,648-27442.432,414,8002,547,0802,612,453574,43415.020.96109.700交通・輸送-36.62-37.33-22.45-7.44-7.051,7071,7461,9152,1332,3511,6971,7621,8962,0682,231
コーセーア 3246-1.59760744-12102.1518,50015,62014,1307,6797.080.74105.1582金融-29.61-22.90-7.00-4.86-4.62766773779847914761772791831855
小野薬品工 4528-1.552,1522,126-34482.152,391,8002,579,7502,245,4031,013,9697.971.26266.640ヘルステクノロジー-16.97-16.96-14.14-11.09-4.902,1942,2342,2982,4032,5532,1792,2312,2962,3822,504
京阪ホール 9045-1.482,8632,827-43532.16249,900261,030283,290307,51912.181.02232.140交通・輸送-22.98-25.03-16.72-11.42-2.402,8842,9533,1563,3283,5732,8702,9603,1163,2803,436
I?東京イ 9285-1.4483,20082,100-1,2006012.081,05348629914,93226.240.973,128.98417金融-4.87-7.96-3.41-4.98-2.4983,46084,87585,74885,94088,51683,30884,61685,44086,33487,941
スタジオア 3550-1.44208206-351.9533,20056,58025,5972,93156.571.143.6467非耐久消費財-7.21-6.79-5.94-1.90-1.90210209214220220209210213217220
インフロニ 5076-1.421,3101,284-19242.14922,500850,910959,607348,9248.840.79145.200工業サービス-14.03-7.63-17.82-7.96-3.751,3161,3571,3821,4571,4921,3101,3471,3871,4241,421
小野建 7414-1.401,5711,549-22251.55123,70058,26072,06739,9636.930.42229.930流通サービス-10.82-6.12-16.41-15.36-3.311,5801,5971,7311,7771,7371,5741,6191,6941,7301,716
スカイマー 9204-1.39722710-10182.40445,700498,320556,29742,44414.221.5049.930交通・輸送-28.43-28.50-28.64-23.98-5.21726772879948990725778854916993
トヨタ紡織 3116-1.342,1722,134-29392.02571,500703,600710,297404,0986.840.85311.740製造加工-5.35-4.03-12.20-6.01-1.612,1582,2272,3382,3892,4862,1582,2202,3002,3632,393
ラピーヌ 8143-1.17255254-381.585,20061,87023,2136080.000.65-136.0366非耐久消費財-9.61-11.19-9.93-9.61-3.05256269279281295257267275282291
大井電気 6822-1.161,7001,700-20382.383,5004,8705,3572,2362.920.35582.930電子テクノロジー-10.01-12.60-9.38-15.72-4.491,7321,7641,8511,8501,8881,7261,7761,8241,8571,933
第一興商 7458-1.141,6231,600-19301.66376,500318,600298,240176,94613.701.58117.020流通サービス-23.43-22.14-18.07-9.91-3.531,6251,6561,7701,8682,1011,6211,6661,7521,8632,008
サンドラッ 9989-1.143,8603,815-44771.79290,200335,410325,130451,20815.321.76249.070小売業-15.24-14.75-19.85-9.21-4.363,8923,9574,2464,4314,3603,8793,9924,1854,3054,291
日本国土開 1887-1.12449442-592.51510,700498,890395,89036,8930.000.47-47.841,094工業サービス-28.25-22.46-13.84-15.65-5.35452477503516562451473496517542
ナガセ 9733-1.041,8301,812-19141.2146,30020,59022,06753,23118.331.6698.840消費者サービス-8.58-7.36-10.74-4.13-1.521,8281,8411,8691,9541,9411,8261,8431,8791,9151,941
サカイホー 9446-1.01492491-551.2212,60011,9906,0275,1276.921.2070.93478小売業-4.66-6.65-5.94-2.77-2.19498499505515539496500505514528
ロック・フ 2910-0.991,4051,396-14262.16231,800106,770100,97737,49229.591.2547.170非耐久消費財-13.45-9.17-14.04-8.82-7.671,4641,4821,5471,5931,5861,4461,4861,5301,5611,568
日本道路 1884-0.931,7331,710-16342.0064,10062,11054,25074,17414.870.75114.990工業サービス-27.20-13.24-13.85-7.07-2.841,7341,7581,8191,9231,9271,7321,7651,8191,8681,861
クオールホ 3034-0.921,4161,402-13371.29142,600119,810183,71351,95910.700.99131.060小売業-15.39-17.43-16.99-9.55-6.281,4281,4721,6251,6641,7071,4271,4901,5781,6321,639
上場インデ 2240-0.917,4577,389-68730.9912027293700.000.000.000その他-13.27-11.95-4.60-3.64-1.317,4637,5457,6867,8118,3297,4577,5567,6697,8628,228
ジー・スリ 3647-0.88113112-131.8022,90032,24024,7172,0690.001.23-31.7313工業サービス-22.76-20.00-10.40-8.94-2.61113117121126139113116120127141
アルチザネ 6778-0.87576571-5141.7782,30060,31028,0775,3400.000.70-58.85179電子テクノロジー-16.03-17.25-12.02-13.48-14.39596651653663699594637652668718
ツルハホー 3391-0.869,0328,976-781410.96107,50098,460174,767440,21616.191.57557.5611,298小売業-30.18-25.91-21.50-8.78-3.299,1359,3029,80010,62310,9999,1039,3349,80210,32810,572
キュービー 6571-0.851,0571,047-9251.53109,50090,94073,22713,8548.211.06130.842,248消費者サービス-30.01-27.19-15.43-7.43-5.251,0651,1131,1341,2391,3991,0651,1011,1461,2241,319
伊藤園 2593-0.823,5533,523-29741.79446,300820,520552,780374,14429.312.47121.470非耐久消費財-18.26-15.92-5.63-7.58-6.603,6023,7103,7453,8914,2453,5913,6903,7623,8924,099
チタン工業 4098-0.701,0051,000-7100.807,9003,4004,6003,0360.000.59-566.360素材産業-12.74-16.87-8.00-2.82-0.991,0071,0181,0361,0701,1951,0061,0161,0371,0811,169
マツキヨコ 3088-0.572,1202,097-12502.031,648,1001,686,3501,651,907888,69716.741.70125.320小売業-15.12-17.83-11.69-8.83-4.732,1252,2192,2782,4192,5362,1272,1942,2722,3652,431
早稲田学習 5869-0.571,0641,055-6100.8533,00023,92041,09310,8340.001.580.000商業サービス-4.44-5.64-6.55-1.40-1.221,0621,0701,0791,10601,0611,0681,0811,1020
いつも 7694-0.55554547-3153.705,1002,0009,0603,22812.661.3144.270テクノロジーサービス-30.41-36.10-21.29-15.59-2.67553559610674797553567607667747
SGホール 9143-0.481,4771,459-7382.211,359,0002,219,5201,889,257931,27915.681.5893.030交通・輸送-28.45-27.84-24.07-10.49-4.361,4721,5471,6821,8021,9261,4771,5441,6541,7641,872
ヒラキ 3059-0.42963959-430.423,9001,6902,3074,6910.000.63-3.110小売業-4.29-4.10-4.39-2.14-0.72964967977990995963968976985992
ウッドワン 7898-0.33917912-3120.997,9007,78011,7978,5450.000.19-248.670非エネルギー鉱物-8.80-8.16-12.81-6.65-1.519179299731,0061,0209179339649911,022
グラファイ 7847-0.28707706-250.713,0002,4002,8874,57826.130.9427.02125耐久消費財-12.19-11.75-9.02-3.29-1.26711716735779787710717735758774
ツインバー 6897-0.20489488-120.415,7007,7307,3175,20648.120.6310.14303耐久消費財-3.94-2.98-1.81-1.21-0.81489491494499505489491493498506
日本製麻 3306-0.16608609-180.994,0003,1404,2402,23617.451.2134.890非耐久消費財-9.38-9.51-6.31-3.94-0.33610613622636692610614623640670
ワールドホ 2429-0.142,0852,085-3371.0163,30053,68054,09336,7307.180.91291.7352,570商業サービス-23.01-24.43-12.87-11.54-3.202,1032,1902,3062,4782,5052,1032,1812,2912,3992,484
日本電信電 9432-0.14148148020.95288,604,400243,452,250241,813,47312,614,8269.781.2615.120通信-13.11-13.06-18.12-7.63-2.76149152163173173149153161167169
広島電鉄 9033-0.13741740-150.549,5007,8408,93722,50034.260.5521.600交通・輸送-4.15-5.37-4.52-1.46-0.94741743749761775741744750758771
中外鉱業 14910.002929013.57290,200271,280354,9608,35838.231.180.760非エネルギー鉱物0.000.00-9.38-6.450.0029293131302929303030
FANTA 17830.003939022.6397,900160,710374,4406,63269.621.040.5621金融-23.53-22.00-11.36-4.880.0039404143463940414346
エルアイイ 58560.004040022.5645,60090,600298,8502,9960.001.84-17.980製造加工-6.98-11.11-11.11-16.67-2.4440404142444040414244
ジャパンデ 67400.001414017.1434,227,50037,536,52032,515,33754,3260.000.63-9.630電子テクノロジー-36.36-39.13-33.33-22.22-6.6714161820261416182025
シンシア 77820.00456454050.664,9003,7104,2372,84611.681.1939.0457ヘルステクノロジー-15.61-15.93-8.84-8.47-1.73456466486508526456466482500517
キムラタン 81070.001717015.88189,000615,750920,4674,19398.894.430.170非耐久消費財-10.53-5.56-5.560.000.0017171718181717171818
福留ハム 22910.071,4531,451140.282,0002,2602,4404,83932.282.0444.960非耐久消費財-1.63-1.56-4.98-1.360.071,4511,4551,4651,4921,4851,4511,4561,4681,4781,488
Iシェアー 201A0.20206205002.363,999,9800000.000.000.00001.431.431.431.431.430000000000
ウェザーニ 48250.234,4154,41510841.0225,50051,81043,13048,45720.842.65212.391,138商業サービス-22.41-18.39-14.27-7.44-4.024,4474,5434,6344,9025,4034,4434,5254,6614,8985,322
日本ファル 37230.361,1121,1154172.5412,2005,8704,92711,42114.461.2077.1365耐久消費財-5.83-5.99-10.80-3.38-3.711,1321,1481,1761,2071,2251,1281,1481,1711,1921,212
カーチスホ 76020.59171170141.7927,90024,23024,2773,49648.190.733.530小売業-9.09-9.09-8.60-10.53-4.49171177181182188171176180182187
タイトルとURLをコピーしました