52週安値更新 2024.07.11

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
SHIFT 3697-26.2212,45511,255-4,00097535.542,752,200742,150625,453272,23635.656.79316.178,423テクノロジーサービス-67.70-67.66-47.58-23.36-24.8414,52014,62315,37519,11924,58113,89014,67915,95118,69421,925
スタジオア 3550-6.82205205-15611.11350,50059,61045,8473,07158.491.143.5067非耐久消費財-7.66-9.69-10.87-2.84-5.53216213211217220214214214216219
アストロス 186A-4.57820793-38896.541,948,1002,076,730075,5040.0013.340.000電子テクノロジー-38.10-38.10-38.10-37.01-12.86834936000834944000
創建エース 1757-3.572927-1111.542,178,400538,450597,2308,0220.0033.59-5.6239消費者サービス-18.18-22.86-20.59-6.90-6.9028293132322829303133
エルアイイ 5856-2.563938-112.6350,300152,500118,0232,8460.001.75-17.98179製造加工-11.63-15.56-9.52-5.00-2.5638394041433839404144
KIYOラ 7353-2.48484472-12122.7616,00013,10012,1503,36022.132.9621.4983テクノロジーサービス-48.13-46.00-18.62-6.35-7.99490505510557757487502522587693
アンジェス 4563-2.274443-122.33650,3001,262,5301,021,93710,2070.000.33-32.52145ヘルステクノロジー-40.28-43.42-24.56-6.52-2.2744454656684444475471
楽天ETF 1459-1.99489492-10152.8712,273,37511,694,54111,068,56900.000.000.000その他-43.32-34.31-13.38-14.73-7.52512558580587722510546573613717
IFREE 2249-1.8818,49018,500-3553053.323,3301,3802,00400.000.000.0000-28.57-26.41-13.87-8.96-3.6518,85019,30820,28421,14524,36918,82219,35420,15921,37123,751
日経平均ベ 1360-1.84296299-692.7432,007,28035,827,89129,787,00800.000.000.000その他-43.40-34.32-13.48-14.76-7.36310338352356438309331347372435
WACUL 4173-1.78456441-8153.8699,60091,04041,0833,68423.482.5819.9974テクノロジーサービス-18.78-16.16-16.00-6.96-12.67485485474502556473483484503553
IFREE 2870-1.6618,68018,700-3153491.826,0347,67510,63300.000.000.000その他-36.41-33.19-20.91-14.61-4.4919,09719,96621,82123,19527,17519,09220,05921,47923,31427,555
AVILE 5591-1.651,5201,489-25782.3656,30040,86053,5409,4560.0021.670.0054テクノロジーサービス-42.80-43.38-33.08-27.12-10.621,5531,6521,9492,25001,5481,6851,8942,0700
NEXT  1357-1.61121122-242.4863,781,56164,894,57053,258,52600.000.000.000その他-42.99-34.41-13.48-14.69-6.87127139144145179126136142152178
IFREE 1366-1.55314317-5102.551,924,2351,828,7041,543,91800.000.000.000その他-43.39-34.37-13.62-15.01-7.04329359374378465328352369395463
IFREE 1466-1.48599601-9223.211,7853,7814,69500.000.000.000その他-41.65-33.59-17.56-10.03-4.30616659683715862614647680734860
IFREE 1368-1.43478481-7122.52197,336142,769113,30500.000.000.000その他-39.34-31.97-13.02-10.26-3.41493526543564674491517540580675
TOPIX 1356-1.39330332-582.622,261,2402,272,6501,451,82300.000.000.000その他-39.21-31.64-12.90-9.95-3.37340363374388465339357373400465
ウエストホ 1407-1.382,2942,290-32853.66485,700329,110256,90096,75513.642.97167.93375公益事業-22.27-22.97-18.79-20.26-6.032,3502,5502,7142,7672,9732,3532,5202,6572,7652,898
ジャパンク 7135-1.36147145-232.0860,30037,67055,1975,5260.000.88-107.48377小売業-11.59-13.69-9.38-8.81-4.61148155156159172148153156161178
ログリー 6579-1.28467464-6101.733,3005,1904,1071,7120.002.61-12.8042商業サービス-20.68-22.41-15.17-8.48-3.93468486492522567469482496520569
G?HAN 6561-1.001,5051,484-15331.5522,90020,99015,36719,28415.2910.0697.60290消費者サービス-12.96-13.17-10.92-5.18-4.381,5191,5331,5851,6191,6711,5141,5391,5741,6191,677
IFREE 2238-0.987,1097,106-70541.016955351,79700.000.000.000その他-15.25-14.11-7.00-4.64-1.637,1757,2627,4427,5908,1157,1697,2717,4167,6237,997
IFREE 1456-0.972,4412,447-24331.35484,554219,269120,86300.000.000.000その他-24.12-18.57-6.85-7.70-3.702,4942,6052,6562,6672,9352,4892,5772,6372,7192,913
ジー・スリ 3647-0.96104103-132.9755,70049,36033,3601,9410.001.13-31.7313工業サービス-28.97-28.47-18.90-9.65-5.50106110115120134105109114121135
アクアライ 6173-0.96418412-4163.4013,40015,6008,6201,5880.004.44-64.5367工業サービス-26.43-28.84-21.82-13.81-9.45426452473497538425449470494519
ハンズマン 7636-0.94854842-8122.0353,60021,92016,39012,27116.170.6852.08176小売業-10.62-13.82-12.29-6.76-5.29863898919945975860890914937966
上場インデ 2240-0.927,1467,146-66500.9236023822500.000.000.000その他-16.13-14.05-7.04-6.59-1.737,2147,3037,4947,6438,1757,2087,3117,4617,6768,060
ナイル 5618-0.89671665-6263.557,20010,43018,1975,8820.004.390.00238商業サービス-35.56-29.41-33.50-12.15-1.7768169879493206787087828700
日経平均ベ 1580-0.881,5111,517-14201.36183,990182,057128,73000.000.000.000その他-24.04-18.46-6.62-7.61-3.711,5451,6131,6441,6521,8181,5421,5961,6331,6841,804
NEXT  1571-0.87570572-581.411,617,9342,193,0881,592,68700.000.000.000その他-24.04-18.40-6.84-7.44-3.54583608620623685581602616635680
IFREE 2842-0.8617,95517,960-1551500.952,1702,1163,79200.000.000.000その他-19.06-17.86-10.89-7.28-2.3118,14718,55519,36919,94921,47418,14618,58919,20919,95321,326
SHINW 2437-0.79389379-3204.85216,600332,910153,1574,2940.001.07-12.1742小売業-32.08-40.22-15.40-26.83-19.70388456485478522397446470486518
フライトソ 3753-0.77263259-261.5415,30011,82023,8602,4680.005.41-11.18111電子テクノロジー-24.71-24.71-15.64-4.07-3.00262266272290323261266274290320
IFREE 1457-0.712,9312,941-21331.1310,60831,77622,74400.000.000.000その他-21.89-17.04-6.78-5.28-1.642,9733,0733,1193,1773,4582,9693,0443,1123,2153,440
TOPIX 1569-0.691,2251,232-9141.3197,90035,42837,06300.000.000.000その他-21.81-17.10-6.24-5.09-1.641,2461,2861,3051,3291,4471,2441,2741,3021,3451,439
バイク王& 3377-0.61488485-361.2415,80025,07012,5806,8150.001.06-42.191,035小売業-16.52-24.81-7.62-4.53-2.81491501507529585491500510533593
構造計画研 208A-0.254,0053,995-1000.754,2000021,41411.082.27360.55642工業サービス-1.72-1.72-1.72-1.72-1.604,00000004,0050000
福留ハム 2291-0.141,4231,421-240.143,3003,9703,6834,75531.612.0044.95349非耐久消費財-3.66-5.08-3.46-2.34-0.841,4251,4381,4511,4771,4811,4251,4361,4501,4651,479
Iシェアー 2561-0.132,3222,323-3100.261,5643,1357,36500.000.000.000その他-5.49-6.26-3.33-1.27-0.392,3292,3452,3552,3912,4172,3282,3402,3582,3822,415
モリテック 59860.00225225031.3451,20052,60039,4575,10816.140.3613.94734流通サービス-19.06-23.47-10.71-2.60-4.26228231234242266228231235244259
テイツー 76100.00117116022.63896,900429,780444,4777,74813.291.268.73391耐久消費財-15.33-15.33-7.20-3.33-1.69117117122123131117118120124132
キムラタン 81070.001717015.88251,900256,860411,1534,19398.554.420.1720非耐久消費財-10.53-5.56-5.560.00-5.5617171717181717171818
KOZOホ 99730.0019190111.116,727,7002,622,3802,652,6974,4340.0014.59-1.89355消費者サービス0.00-5.000.005.56-5.0019201919191919191919
マクアケ 44790.185685701132.7042,70029,99022,5637,3560.001.41-14.89191テクノロジーサービス-9.09-12.58-21.60-7.77-1.89574591614672708574589616654751
セプテーニ 42930.293483471103.56899,000486,700375,29773,7970.001.110.001,735商業サービス-32.88-27.71-27.56-3.61-6.97352358383421434352361381405419
スカラ 48450.30664669281.20111,700122,230118,49311,9970.001.48-119.77648テクノロジーサービス-8.98-11.04-8.86-6.95-3.04676698707716737675693705716727
MFS 196A0.323063121324.32151,500331,600000.000.000.000テクノロジーサービス-15.22-15.22-15.22-15.22-9.5732400003230000
メタリアル 61820.539509495233.45111,20059,92042,06010,30619.276.0849.77157テクノロジーサービス-16.75-16.75-29.76-6.78-5.299609871,0191,2111,2239599861,0401,1241,212
アール・エ 46640.565415413151.3010,20043,21017,2001,5756.430.7784.13401商業サービス-25.07-26.99-23.04-20.09-4.42547614651673707549598638664673
関門海 33720.76264264230.7612,50021,59017,9333,58910.933.9724.15152消費者サービス-13.44-15.92-4.35-4.350.00263269276279295263268274281285
マネーパー 87320.82246246231.2382,80062,66051,2377,90011.080.5722.2189金融-15.17-16.61-13.68-3.53-2.77247250257273283247251258268274
マイクロア 95531.093683724153.03230,400262,330197,40310,46527.993.2914.03330テクノロジーサービス-40.48-47.23-21.68-21.68-2.62375403424473562376399427481586
ピックルス 29351.431,1131,13416181.9824,90020,99014,51314,01714.320.7781.29439非耐久消費財-7.13-8.18-3.90-3.74-2.491,1311,1651,1671,1761,1961,1341,1561,1661,1771,186
ダントーホ 53371.625635649355.41134,40083,61043,60719,9510.002.23-21.03199製造加工-38.23-47.44-25.00-31.64-17.42603711762857897598688760822833
豆蔵デジタ 202A1.861,3601,3722503.47390,5002,214,320000.000.000.000テクノロジーサービス1.781.781.781.78-1.721,35900001,3730000
HPCシス 65972.231,2091,23627412.5734,10058,87056,8075,35114.582.3085.50119テクノロジーサービス-42.54-39.56-45.33-15.341.061,2311,2901,5171,9271,8951,2341,3031,5101,7191,861
パルグルー 27263.291,6101,66353454.63527,900483,600322,710146,93211.302.28147.203,804小売業-31.28-24.34-13.79-9.86-3.151,6381,7411,7912,0392,1081,6521,7231,8211,9441,990
ライスカレ 195A3.891,1611,20345908.6571,60071,090000.000.000.000テクノロジーサービス-22.88-22.88-22.88-22.88-7.461,20900001,2100000
ABALA 38564.041,1521,21047929.10524,400595,450527,26320,6113.431.63356.381,430電子テクノロジー-62.19-61.53-45.54-9.77-5.171,1801,2931,6411,9642,6131,2031,3221,5842,0012,797
タイトルとURLをコピーしました