52週安値更新 2024.06.17

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
マネジメン 7033-22.161,4051,405-4008728.47170,700189,580230,77030,18014.355.5497.911,084商業サービス-57.74-57.81-38.59-27.58-18.971,7131,7551,7772,2532,6331,6601,7541,8842,1492,505
HEROZ 4382-12.401,2151,222-1735616.25529,700165,520107,09320,9880.003.84-75.420テクノロジーサービス-26.16-33.95-33.87-8.33-8.261,3641,3141,3891,5821,5511,3291,3381,4081,4911,527
CHORD 190A-10.94187171-21014.123,847,4000010,8370.002.140.0021ヘルステクノロジー-32.94-32.94-32.94-32.94-32.940000000000
LINK- 4446-9.70597596-641611.8691,90018,45013,4439,35332.353.7218.50136テクノロジーサービス-20.64-14.61-8.73-2.30-8.31648638627646707638640638657711
アドバンス 3773-9.681,1311,045-1124711.25261,70099,030159,78321,28016.131.4464.840テクノロジーサービス-43.97-41.65-38.35-21.49-11.061,1361,1691,3911,5891,5961,1251,2031,3511,4821,551
パーク24 4666-9.321,5551,498-1544311.555,558,3001,347,1301,105,607281,69915.044.37108.915,234消費者サービス-17.12-22.78-11.88-12.14-7.991,6081,6321,7011,7551,7981,5911,6361,6841,7311,791
FPパート 7388-8.033,3803,265-28531220.342,811,6001,461,500643,97081,86919.735.99172.902,578金融-37.09-37.69-53.02-29.56-29.863,7784,2024,8615,7665,0323,6724,1924,7715,1304,931
AVILE 5591-6.641,8511,757-1251108.66114,40052,25060,67311,3860.0025.570.0054テクノロジーサービス-32.50-29.66-38.48-12.46-13.191,9102,0912,1402,36601,8902,0462,1762,2600
デジタルガ 4819-5.582,2712,181-129896.30201,900181,420213,657106,90518.841.16125.290テクノロジーサービス-39.33-41.05-35.85-18.47-3.922,3092,3832,6343,0143,2142,2852,4052,6292,8863,189
サムコ 6387-5.383,9953,785-2151526.10125,90088,19050,61332,13122.172.73170.76175電子テクノロジー-6.66-7.00-27.21-18.16-3.073,9234,2804,4284,7294,5983,9354,2064,4254,5584,596
ヤーマン 6630-4.92896909-47228.02819,700224,570212,94752,600125.561.997.240耐久消費財-9.37-8.92-6.39-0.11-5.029449479529751,0029379449539711,008
GUMI 3903-4.17334322-14125.33682,200538,930318,68012,5940.001.04-150.050テクノロジーサービス-26.32-14.13-23.33-13.67-0.31331355371389424332351368390445
日本テクノ 3849-4.09709680-29144.262,5008504871,15712.790.9253.190テクノロジーサービス-14.36-13.49-22.55-6.59-9.81722731757784834714733754780831
インフロニ 5076-3.941,2751,243-51264.611,810,300959,6201,004,123346,6478.560.77145.200工業サービス-16.77-10.58-22.29-11.66-6.961,2891,3421,3751,4511,4901,2841,3321,3781,4181,418
MACBE 7095-3.852,8312,721-1092117.081,122,700573,890338,94041,47117.583.96158.600テクノロジーサービス-40.52-43.46-30.59-24.83-22.593,1393,4333,3993,8633,9983,0653,3603,5103,7083,849
スカイマー 9204-3.76715692-27184.05757,600564,530580,72042,38513.861.4649.930交通・輸送-30.24-30.45-30.59-20.00-5.98714759868942986713764843908988
日本板硝子 5202-3.69422418-16135.082,134,6001,044,9001,289,99039,6595.590.3195.430耐久消費財-27.68-23.44-19.31-6.28-6.28434450484515598432451477512556
相鉄ホール 9003-3.582,3932,331-87383.71210,900143,820142,650236,86314.201.39164.120交通・輸送-14.76-13.70-15.64-6.42-2.452,3992,4312,5302,6362,7022,3872,4342,5132,5872,619
タカトリ 6338-3.523,5203,430-1251173.8041,40044,61052,56019,4117.482.29458.55198電子テクノロジー-18.33-19.58-18.72-12.72-2.283,5223,6703,8094,1574,5783,5123,6543,8374,0864,422
阪急阪神ホ 9042-3.474,0803,952-142723.59684,600470,460510,300986,46314.020.97281.840交通・輸送-11.98-9.94-11.15-0.95-3.874,0894,0984,1324,2724,5334,0604,0984,1504,2564,359
京王電鉄 9008-3.463,6603,541-127643.70870,800438,740400,783447,86514.791.10239.480小売業-19.80-18.35-15.93-7.30-3.963,6743,7353,8514,0454,3383,6473,7343,8504,0094,232
パナソニッ 6752-3.341,2801,259-44303.9910,321,8008,382,6009,515,8203,040,2406.620.65190.22228,420耐久消費財-10.39-11.21-11.09-4.33-6.711,3021,3421,3591,3891,4601,2981,3341,3581,3861,413
大黒屋ホー 6993-3.233030-126.903,708,1002,251,0703,898,4373,7260.00121.69-4.600小売業-26.83-31.82-23.08-11.76-6.2531333436423132343641
ワークマン 7564-3.143,6553,550-115713.24153,40098,200154,190299,10218.122.31195.880流通サービス-13.31-19.13-14.77-8.15-2.473,6363,7183,8383,9564,1913,6243,7063,8183,9514,200
Mマート 4380-3.131,2181,267-41388.9117,9008,8904,4506,39719.113.9866.3154流通サービス-9.56-11.58-16.31-8.12-5.021,3061,3221,3411,3691,3961,2991,3221,3401,3601,368
D&Mカン 189A-3.101,031999-3204.11101,4000000.000.000.000医療サービス-23.62-23.62-23.62-23.62-23.621,10300001,1030000
ゲオホール 2681-3.101,6061,563-50464.00235,900267,140301,90764,0405.720.71275.320小売業-26.62-28.04-19.02-10.22-3.401,5951,6781,8181,9442,1421,5951,6761,7861,9001,975
三菱自動車 7211-3.02422412-1393.319,433,5006,910,4209,074,777631,4443.960.61103.980耐久消費財-8.86-7.92-14.37-6.13-4.92429432458462493425435449462477
日産自動車 7201-3.00531520-16123.4629,931,50024,837,02026,350,2472,004,3754.720.33110.200耐久消費財-7.01-9.41-13.19-6.16-3.02536548561571587533546558567570
JMC 5704-2.97645621-19214.2032,30018,71033,7203,5829.321.1968.97148製造加工-47.73-45.81-22.86-10.39-7.596466697188481,019642672727815878
トヨタ紡織 3116-2.932,1262,073-63413.31952,900715,850703,140399,0526.650.82311.740製造加工-8.03-9.00-17.13-7.62-3.832,1322,2102,3242,3842,4812,1252,1992,2852,3532,387
東武鉄道 9001-2.882,6762,612-78673.421,415,4001,249,1902,293,570561,08711.211.01233.000交通・輸送-30.64-29.25-32.68-4.71-2.662,6882,7343,0123,4393,6262,6752,7582,9953,2623,446
鎌倉新書 6184-2.84450445-13254.57916,500557,000294,33717,88031.615.2414.18198商業サービス-18.05-11.18-41.45-23.01-17.74504536546592592491529554576614
コーセーア 3246-2.83740720-21113.1925,00017,59014,6537,5266.850.71105.1582金融-31.88-25.70-7.10-6.13-7.69745769776839914743765786827853
じもとホー 7161-2.78358350-10164.05165,400163,230248,0909,6270.000.11-1,024.460金融-35.78-36.71-46.15-13.79-11.84367382446521503365387437478489
バルカー 7995-2.733,6253,565-100833.53130,70078,11093,69064,81012.761.30279.470製造加工-13.99-8.94-28.34-6.43-1.253,6043,6694,1704,4194,2253,6023,7224,0324,1954,131
ステムリム 4599-2.70411397-11195.90415,700311,870177,73325,0950.002.33-34.8744商業サービス-31.55-30.47-23.65-14.62-3.64408442451493588409435458499588
ケア21 2373-2.60496487-1395.0416,2005,1807,5706,7280.001.19-35.645,906医療サービス-20.68-21.83-24.61-7.59-1.02492493545588632492501535572611
岡本工作機 6125-2.594,6004,505-1201533.8238,20035,15062,71030,9084.650.71969.740製造加工-20.12-16.57-30.69-8.81-3.124,6424,8735,5265,8605,7074,6164,8955,3315,5885,621
ヒトコムH 4433-2.54901881-23172.84203,30053,42048,48716,13017.540.8850.221,274商業サービス-28.08-26.71-23.39-8.70-4.349139231,0001,0821,1999059309891,0671,181
東邦亜鉛 5707-2.52785773-20323.39141,400121,190217,56010,7670.003.67-3,418.410非エネルギー鉱物-32.13-29.34-27.35-0.51-4.577958249381,0081,2167928369131,0091,195
トライト 9164-2.52427426-11244.301,296,200985,7801,214,69043,7009.911.6443.037,512商業サービス-25.65-24.06-34.36-11.98-6.37451466577612647445481542592647
エルアイイ 5856-2.504039-112.5651,00066,890299,9602,9960.001.79-17.980製造加工-9.30-9.30-15.22-2.500.0040404142444040414244
京阪ホール 9045-2.442,8302,776-70552.82245,200245,810286,143305,00011.961.00232.140交通・輸送-24.36-24.05-19.77-10.19-4.292,8412,9233,1363,3113,5602,8332,9333,0933,2613,423
サマンサタ 7829-2.384241-132.44112,800165,440318,8932,7660.0010.27-24.301,608非耐久消費財-52.87-54.44-53.93-24.07-6.8242465775924246577083
日本航空 9201-2.382,5082,462-60393.324,606,9002,506,0902,833,2001,102,13211.261.18218.610交通・輸送-9.35-11.12-11.91-8.48-5.922,5322,6242,7282,7692,8082,5252,6132,6912,7432,772
ティアンド 4055-2.331,4571,424-34593.8529,10028,99063,23011,12922.914.9962.51307テクノロジーサービス-44.16-44.38-30.71-18.95-4.301,4591,5191,6541,9322,1841,4541,5231,6681,8662,039
第一稀元素 4082-2.32817799-19133.6897,40056,63046,22719,87017.040.5446.880素材産業-18.55-15.81-16.25-7.84-4.08815845896924942814844880909939
天昇電気工 6776-2.28352343-884.1464,60027,84025,9305,9726.160.6355.720製造加工-17.75-15.31-19.86-11.83-5.51352364388411403351365383396394
東日本旅客 9020-2.262,5612,506-58542.343,341,6003,450,6103,308,1932,906,28914.411.04173.820交通・輸送-7.55-5.69-16.04-10.20-7.972,5902,7382,8372,8872,8032,5822,7122,8002,8272,790
伊藤園 2593-2.203,4823,419-77752.82698,100803,310540,423368,81028.452.40121.470非耐久消費財-20.67-18.23-6.81-10.50-6.413,5173,6733,7373,8754,2373,5123,6483,7383,8754,087
小田急電鉄 9007-2.171,5371,508-34402.221,575,2002,116,4702,988,257559,8506.691.17225.260交通・輸送-29.37-30.09-30.19-8.85-1.601,5401,6001,7201,9322,0621,5371,6001,7211,8551,950
ジェイテク 6473-2.091,0631,055-23293.211,081,7001,154,5401,174,203369,5458.990.46117.370製造加工-12.34-13.35-23.94-10.59-3.741,0791,1251,2371,3061,3101,0771,1261,2031,2561,266
ユーピーア 7065-2.031,3201,303-27363.5022,70014,51018,46710,18714.541.1889.61223非エネルギー鉱物-37.66-33.18-16.42-4.61-1.291,3301,3721,4111,5021,8321,3261,3631,4211,5351,694
クミカ 8887-1.92622613-12142.2961,10063,57071,3936,6190.000.57-15.4634金融-19.34-17.39-21.41-21.71-3.46628672745764769625668719745758
日本プラス 7291-1.88424417-892.6686,80078,59075,1438,1263.210.25129.720製造加工-21.62-19.34-24.32-5.44-1.18425435475515513423438468492497
東海カーボ 5301-1.86930918-17192.632,036,6001,618,1001,503,127199,41010.230.6089.734,427製造加工-10.13-11.09-5.37-7.28-3.119429721,0051,0051,0599369679891,0111,050
UEX 9888-1.851,0801,061-20162.1764,00032,54039,31011,9129.020.67117.620流通サービス-9.32-7.17-11.95-3.63-1.581,0771,0911,1091,1531,1671,0741,0891,1111,1351,150
NITTO 6145-1.841,6241,597-30413.37323,600108,77095,60329,39510.510.73151.880製造加工-19.22-17.51-19.87-8.22-2.621,6311,6701,8181,8692,0411,6261,6851,7781,8712,024
ナルネット 5870-1.80667656-12262.7719,30027,87093,4733,5620.001.070.000消費者サービス-20.48-31.38-30.58-19.71-1.5066468774385006646947498290
日野自動車 7205-1.72420416-7103.472,984,7001,855,7501,888,820242,92813.970.6029.770耐久消費財-10.33-9.01-17.64-8.85-3.08429438464477496426439456472496
浜松ホトニ 6965-1.704,5214,444-771352.83738,600702,580705,077700,16519.202.16231.495,795電子テクノロジー-23.05-23.34-18.01-15.40-5.634,5684,7165,2085,3685,7194,5484,7655,0605,3165,655
テイツー 7610-1.69118116-233.51905,800505,490421,7137,81513.291.268.73391耐久消費財-15.33-15.33-1.69-7.94-3.33118121124125137118121123127135
エフピコ 7947-1.692,3352,302-40542.47134,100162,150163,357191,61316.041.28143.490製造加工-22.79-20.44-15.68-12.37-3.282,3442,4422,5692,6802,7112,3412,4312,5402,6322,738
マネーパー 8732-1.60250246-442.0483,90041,10059,1237,96411.080.5722.210金融-15.17-14.29-14.58-7.17-1.99251255269283287250256266275279
ハンモック 173A-1.581,3501,310-21514.8120,20011,40026,24300.000.000.000テクノロジーサービス-39.35-39.35-39.35-1.50-4.871,3421,3780001,3371,398000
シンクロ・ 3963-1.55512507-8203.41102,50082,950104,13713,75919.263.1726.400テクノロジーサービス-21.52-31.30-18.62-4.70-4.34518537550601610518536557582593
早稲田学習 5869-1.521,0521,038-16111.6483,60032,43043,47010,7630.001.560.000商業サービス-5.98-7.16-8.95-3.17-2.541,0541,0671,0761,10401,0521,0641,0781,0990
南海電気鉄 9044-1.422,5612,534-37451.48262,400228,070272,990291,12511.990.98211.300交通・輸送-11.26-9.34-19.29-4.61-3.782,5922,6252,7842,8912,9012,5792,6362,7442,8292,881
ダイキョー 4246-1.18680670-8102.26217,600170,290152,72048,1508.240.5981.330製造加工-2.90-7.20-12.99-3.18-2.47680690715732748678691709723728
システムサ 4396-1.151,7041,713-20494.7176,60034,21032,40017,95615.184.30113.051,348テクノロジーサービス-9.22-8.30-15.20-11.06-7.651,7701,8311,8941,9391,9401,7581,8241,8801,9101,906
HPCシス 6597-1.121,3481,327-15682.5152,30070,57083,9935,74515.662.4785.50119テクノロジーサービス-38.31-39.04-43.68-15.15-7.201,3751,4611,8642,0521,9391,3661,5051,7571,9091,975
日本電信電 9432-1.09145145-221.38234,210,900263,195,880256,635,54312,486,9739.581.2415.120通信-14.81-13.65-19.94-4.67-3.66147152162172173147152160166169
シンシア 7782-1.09454453-551.103,0004,0404,3372,87111.661.1939.0457ヘルステクノロジー-15.80-18.67-10.30-7.36-1.31455463484506525455464480498515
エコナビス 5585-1.021,8011,944-209010.90182,70048,86045,46312,5850.004.310.0035テクノロジーサービス-37.39-30.82-24.241.62-1.721,9481,9762,0582,4622,6071,9541,9802,1102,3142,562
安永 7271-1.00601595-6101.3510,60013,11022,4277,19010.750.5655.350製造加工-7.03-8.18-17.93-0.34-0.50598607636672702598609633661704
テノ.ホー 7037-0.97416410-481.969,9004,48010,7901,94619.980.8420.601,956医療サービス-20.23-12.21-15.640.00-2.38414420434464498414421436459502
東宝 9602-0.934,6404,589-431142.24587,600526,140456,207817,85117.681.74259.533,617消費者サービス-4.38-4.44-9.84-7.29-9.274,7364,9115,0234,9575,0514,7194,9024,9684,9935,042
イズミ 8273-0.923,1783,133-29612.60160,200141,80099,200226,0139.980.85313.954,407小売業-13.43-11.92-10.74-6.73-4.633,2083,3023,4873,5003,6203,1943,3013,4093,4823,504
京浜急行電 9006-0.881,1411,131-10151.02917,500798,550969,147313,9553.720.88304.230交通・輸送-12.90-10.14-16.01-4.60-2.251,1461,1611,2301,2741,2851,1431,1661,2131,2491,276
モリテック 5986-0.87230229-241.3237,90032,73047,8535,17616.430.3613.940流通サービス-17.63-20.49-10.20-3.78-0.43231234238251275231233239250265
ランドビジ 8944-0.83240238-241.2619,30020,00019,4534,763110.590.252.15205金融-9.85-12.18-10.53-5.93-1.65240244255263275240245253260264
ラピーヌ 8143-0.79253251-282.438,90062,41023,5905980.000.65-136.0366非耐久消費財-10.68-11.31-14.04-9.71-2.33254267278281294254264273281290
ウッドワン 7898-0.76917911-7121.5516,3009,75012,1278,5730.000.19-248.670非エネルギー鉱物-8.90-11.12-12.66-3.09-0.989149279691,0041,0199159309609881,020
大井電気 6822-0.661,7081,668-11413.2616,2007,9906,1402,1832.860.34582.930電子テクノロジー-11.70-13.22-9.45-5.23-5.711,6961,7531,8431,8461,8841,6961,7581,8131,8501,928
TBグルー 6775-0.62161160-183.8080,500140,270222,2472,2190.002.74-17.900電子テクノロジー-19.60-25.58-8.57-10.61-4.19162168178179207162168175184198
ウエルシア 3141-0.571,9831,994-12382.511,396,300809,910622,487418,03615.611.73127.9215,286小売業-19.68-14.99-26.17-12.78-6.342,0442,1372,2532,4372,4802,0362,1312,2502,3602,483
IFREE 2870-0.5120,64020,525-1053650.789,2389,7357,58700.000.000.000その他-30.20-26.26-16.29-10.72-6.7021,03522,17523,70524,24328,39420,97622,12323,24624,81429,069
北越メタル 5446-0.511,3841,377-7160.652,0001,7901,7975,31411.320.31121.630非エネルギー鉱物-13.51-9.05-9.94-6.45-2.961,3961,4211,4671,5061,5361,3931,4211,4571,4891,510
アルメディ 7859-0.50400402-2233.04290,600265,7701,007,8978,3613.261.10123.390製造加工-43.85-43.54-63.72-26.370.50406422699897748405466637743730
ナガセ 9733-0.491,8271,813-9140.9420,50021,06021,48052,97018.341.6698.840消費者サービス-8.53-7.41-11.26-2.58-1.041,8221,8371,8661,9511,9391,8211,8391,8741,9111,939
スタジオア 3550-0.48207206-140.9821,20060,51026,4772,90356.571.143.6467非耐久消費財-7.21-9.25-7.62-0.96-2.83208209213219220208209213216219
シーユーシ 9158-0.451,3381,338-6882.11180,100166,700140,57739,40014.891.4489.850商業サービス-40.59-41.06-50.83-24.41-8.041,3791,5301,8252,2622,3731,3791,5231,7912,0722,352
ソラスト 6197-0.44453452-2112.48354,300293,390357,08743,01318.882.0323.940商業サービス-27.10-21.53-15.83-3.62-1.53458465484514558457467484510552
日本一ソフ 3851-0.30998992-3110.712,9003,8003,8475,0358.440.62117.730テクノロジーサービス-2.36-3.31-9.07-2.07-1.299961,0121,0381,0701,0839961,0111,0331,0531,083
IFREE 2842-0.2718,79518,805-501680.352,0783,7803,03700.000.000.000その他-15.25-13.74-8.34-5.48-2.5919,03219,53420,17920,38921,94919,00519,50619,97820,58221,881
ヒラキ 3059-0.21959957-230.422,6001,8802,3774,6710.000.63-3.110小売業-4.49-4.20-4.59-1.85-0.83961965976990995960966975984992
ツインバー 6897-0.20490487-120.626,9007,7407,4535,19548.030.6310.14303耐久消費財-4.13-2.60-2.21-1.22-0.81488490493499504488490493497506
スターフラ 9206-0.192,5982,593-5300.743,2003,2105,1139,11510.572.83259.950交通・輸送-3.43-2.11-9.59-2.11-0.582,6102,6192,6792,7132,7252,6052,6252,6672,6952,704
アンジェス 45630.004645022.22879,600773,1501,106,69310,5060.000.34-32.52145ヘルステクノロジー-37.50-36.62-39.19-2.17-2.1745464961734546515976
タイトルとURLをコピーしました