指数
株式
基金
先物
通貨
国債
| 銘柄名 | 最新価格 | 更新時間 | 開始時間 | Kライン種別 | 過去価格レンジ | 出来高極値 | 変更記録 | 取引統計 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 史上最高値 | 史上最安値 | 出来高ピーク | 出来高の谷 | 日次利益ピーク | 日次損失ピーク | 月次利益ピーク | 月次損失ピーク | 取引日 | 上昇比率 | 下降比率 | ||||||
| 靜甲株式会社 (6286)(6286) | 1,060.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,140.00
2018-01-24
|
452.00
2020-03-17
|
0.4M
2025-04-24
|
0.0M
2015-01-06
|
+18.77%
2023-02-03
|
-14.01%
2023-02-06
|
+21.44%
2017-09
|
-18.27%
2018-08
|
2345 | 47.0% | 43.2% | |
| 株式会社サンウェルズ (9229)(9229) | 653.00 | 2025-09-26 | 2022-06-27 |
日足K
分足K
|
3,880.00
2023-06-22
|
475.00
2025-02-12
|
15.3M
2024-09-04
|
0.1M
2025-07-02
|
+20.37%
2024-05-09
|
-23.58%
2024-11-13
|
+57.97%
2022-08
|
-50.50%
2024-11
|
789 | 45.4% | 53.2% | |
| 内海造船株式会社 (7018)(7018) | 7,730.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
9,760.00
2025-08-29
|
950.00
2020-03-13
|
3.1M
2016-09-15
|
0.0M
2015-02-16
|
+40.53%
2023-08-01
|
-19.12%
2023-11-02
|
+207.90%
2023-08
|
-26.75%
2023-11
|
2436 | 43.4% | 47.9% | |
| 株式会社BTM (5247)(5247) | 864.00 | 2025-09-26 | 2022-12-27 |
日足K
分足K
|
7,120.00
2023-03-09
|
703.00
2025-04-09
|
3.9M
2022-12-30
|
0.0M
2024-10-04
|
+29.07%
2024-08-08
|
-51.46%
2025-03-21
|
+84.00%
2024-11
|
-39.31%
2023-04
|
663 | 40.1% | 57.0% | |
| ディーブイエックス株式会社 (3079)(3079) | 1,076.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,820.00
2025-08-07
|
669.00
2020-03-13
|
0.9M
2023-09-15
|
0.0M
2025-06-13
|
+16.30%
2020-06-24
|
-12.88%
2016-02-12
|
+19.40%
2017-08
|
-19.03%
2018-12
|
2594 | 47.5% | 48.1% | |
| マイクロ波化学株式会社 (9227)(9227) | 644.00 | 2025-09-26 | 2022-06-24 |
日足K
分足K
|
3,105.00
2022-11-21
|
345.00
2025-04-07
|
27.1M
2022-11-21
|
0.0M
2025-07-07
|
+25.55%
2022-10-06
|
-24.23%
2024-03-19
|
+102.17%
2022-11
|
-34.08%
2022-12
|
790 | 42.7% | 55.1% | |
| 日亜鋼業株式会社 (5658)(5658) | 365.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
406.00
2019-03-13
|
201.00
2016-06-24
|
2.4M
2019-03-13
|
0.0M
2016-08-25
|
+15.60%
2020-03-18
|
-10.99%
2020-03-30
|
+22.34%
2019-02
|
-20.47%
2018-12
|
2614 | 45.2% | 43.0% | |
| 株式会社あじかん (2907)(2907) | 1,305.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,934.00
2017-02-17
|
611.00
2020-03-17
|
0.2M
2023-11-06
|
0.0M
2015-06-04
|
+17.05%
2023-09-13
|
-17.99%
2017-05-12
|
+31.91%
2017-02
|
-23.10%
2018-11
|
2603 | 46.8% | 44.1% | |
| abc Co Ltd (8783)(8783) | 303.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,640.00
2023-03-01
|
62.00
2020-03-13
|
19.5M
2025-09-03
|
0.0M
2016-02-29
|
+934.19%
2022-04-07
|
-26.40%
2020-06-11
|
+908.55%
2022-04
|
-41.18%
2020-02
|
2614 | 42.6% | 49.1% | |
| GVA TECH Inc (298A)(298A) | 811.00 | 2025-09-26 | 2024-12-25 |
日足K
分足K
|
808.00
2025-09-05
|
430.00
2025-04-07
|
2.7M
2024-12-26
|
0.0M
2025-06-06
|
+18.21%
2025-02-17
|
-11.22%
2025-04-07
|
+-10.87%
2024-12
|
-10.87%
2024-12
|
158 | 43.0% | 51.3% | |
| ココペリ (4167)(4167) | 358.00 | 2025-09-26 | 2020-12-21 |
日足K
分足K
|
8,830.00
2021-01-04
|
272.00
2025-04-07
|
3.9M
2025-04-28
|
0.0M
2025-04-23
|
+23.74%
2025-04-24
|
-26.69%
2022-05-13
|
+70.07%
2020-12
|
-32.72%
2022-01
|
1159 | 42.6% | 54.2% | |
| イメージ情報開発株式会社 (3803)(3803) | 924.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,937.00
2025-08-05
|
271.00
2020-03-13
|
3.3M
2025-09-11
|
0.0M
2015-03-10
|
+42.59%
2020-08-05
|
-25.00%
2025-08-07
|
+85.51%
2020-08
|
-24.23%
2022-01
|
2488 | 43.5% | 47.5% | |
| アイプラグ (4177)(4177) | 1,150.00 | 2025-09-26 | 2021-03-19 |
日足K
分足K
|
8,110.00
2021-07-29
|
896.00
2024-08-05
|
1.2M
2021-03-25
|
0.0M
2025-04-15
|
+19.77%
2022-01-20
|
-24.78%
2023-02-15
|
+35.22%
2023-01
|
-36.33%
2022-01
|
1098 | 45.7% | 52.2% | |
| 大阪製鐵株式会社 (5449)(5449) | 2,737.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
3,590.00
2024-10-02
|
972.00
2020-03-23
|
0.8M
2025-01-31
|
0.0M
2019-04-19
|
+17.40%
2024-08-01
|
-14.12%
2025-07-30
|
+30.32%
2023-12
|
-19.99%
2019-08
|
2614 | 49.7% | 48.5% | |
| 株式会社セレス (3696)(3696) | 2,591.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
5,260.00
2021-03-22
|
541.00
2020-03-19
|
10.8M
2016-02-25
|
0.0M
2015-10-01
|
+27.57%
2016-02-24
|
-21.20%
2024-08-05
|
+65.90%
2016-05
|
-38.12%
2020-03
|
2615 | 47.8% | 50.6% | |
| 株式会社NaITO (7624)(7624) | 141.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
435.00
2018-01-23
|
111.00
2020-03-13
|
29.1M
2015-02-10
|
0.0M
2022-08-24
|
+32.68%
2015-01-29
|
-16.75%
2018-02-06
|
+32.12%
2015-02
|
-20.35%
2020-03
|
2614 | 38.7% | 38.2% | |
| アトラ株式会社 (6029)(6029) | 196.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,630.00
2015-07-06
|
101.00
2024-08-05
|
12.6M
2025-05-02
|
0.0M
2022-02-17
|
+37.56%
2019-08-20
|
-27.81%
2024-07-01
|
+70.95%
2015-02
|
-45.05%
2018-10
|
2614 | 43.2% | 48.6% | |
| 株式会社マックハウス (7603)(7603) | 251.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,044.00
2018-01-29
|
110.00
2025-06-03
|
30.9M
2025-06-20
|
0.0M
2021-10-22
|
+148.84%
2025-06-17
|
-23.95%
2024-07-18
|
+18.01%
2020-05
|
-39.23%
2024-10
|
2614 | 40.7% | 41.0% | |
| 株式会社篠崎屋 (2926)(2926) | 111.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
194.00
2017-07-25
|
59.00
2024-08-05
|
52.1M
2021-01-12
|
0.0M
2022-04-13
|
+32.97%
2016-08-25
|
-19.77%
2024-05-02
|
+41.18%
2017-07
|
-22.33%
2018-12
|
2614 | 34.7% | 36.3% | |
| 株式会社ETSホールディングス (253A)(253A) | 1,003.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,397.00
2025-08-08
|
240.00
2016-02-12
|
2.2M
2021-04-16
|
0.0M
2015-04-28
|
+22.47%
2015-11-09
|
-17.86%
2017-07-12
|
+64.63%
2019-12
|
-35.79%
2020-02
|
2611 | 46.6% | 47.2% | |
| AGS株式会社 (3648)(3648) | 1,267.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,488.00
2024-04-18
|
397.00
2016-02-17
|
3.6M
2024-04-18
|
0.0M
2021-05-10
|
+26.20%
2024-04-12
|
-12.56%
2024-07-31
|
+30.93%
2017-01
|
-18.34%
2018-12
|
2614 | 48.5% | 47.6% | |
| 都築電気株式会社 (8157)(8157) | 3,500.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
3,320.00
2025-08-26
|
415.00
2015-08-25
|
1.5M
2022-02-07
|
0.0M
2016-09-07
|
+22.54%
2020-06-17
|
-16.10%
2022-02-07
|
+38.95%
2020-06
|
-20.77%
2020-02
|
2541 | 48.4% | 46.8% | |
| 株式会社丸千代山岡家 (3399)(3399) | 3,350.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
6,900.00
2025-07-23
|
400.00
2015-01-05
|
2.2M
2023-12-13
|
0.0M
2018-10-16
|
+22.74%
2015-03-10
|
-49.87%
2022-03-01
|
+47.32%
2015-03
|
-49.71%
2022-03
|
2613 | 51.4% | 43.9% | |
| 株式会社カイカ (2315)(2315) | 107.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
880.00
2021-02-15
|
18.38
2018-12-25
|
268.1M
2016-01-15
|
0.1M
2015-10-21
|
+937.04%
2019-03-07
|
-28.00%
2016-01-14
|
+976.93%
2019-04
|
-44.29%
2021-04
|
2614 | 32.4% | 41.0% | |
| 株式会社レオパレス21 (8848)(8848) | 721.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,023.00
2018-05-11
|
117.00
2020-12-24
|
153.4M
2019-02-14
|
0.4M
2021-07-16
|
+24.51%
2022-05-09
|
-23.88%
2019-02-13
|
+63.70%
2021-08
|
-53.29%
2019-02
|
2614 | 46.8% | 48.1% | |
| 昭和パックス株式会社 (3954)(3954) | 3,020.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
3,200.00
2025-09-08
|
953.00
2016-10-03
|
0.0M
2025-09-01
|
0.0M
2016-10-11
|
+19.31%
2025-09-01
|
-15.87%
2016-02-03
|
+17.77%
2017-08
|
-14.55%
2018-12
|
2279 | 43.4% | 40.1% | |
| オンコセラピー・サイエンス株式会社 (4564)(4564) | 26.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
597.00
2015-01-05
|
15.00
2024-05-13
|
130.0M
2020-01-20
|
0.1M
2018-04-23
|
+50.00%
2024-03-11
|
-30.36%
2024-05-13
|
+63.64%
2024-06
|
-34.00%
2020-10
|
2614 | 35.1% | 43.7% | |
| 株式会社堀場製作所 (6856)(6856) | 12,525.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
16,225.00
2024-05-14
|
3,135.00
2016-02-10
|
1.5M
2018-08-06
|
0.0M
2021-12-27
|
+17.22%
2024-08-06
|
-16.71%
2024-05-15
|
+29.53%
2023-11
|
-20.16%
2019-05
|
2614 | 50.8% | 46.2% | |
| ブリッジコンサルティンググループ株式会社 (9225)(9225) | 1,391.00 | 2025-09-26 | 2022-05-30 |
日足K
分足K
|
6,800.00
2023-06-30
|
854.00
2025-04-09
|
1.9M
2023-07-04
|
0.0M
2025-01-10
|
+174.86%
2023-06-27
|
-18.23%
2023-08-14
|
+41.16%
2023-06
|
-37.93%
2023-07
|
539 | 47.1% | 46.9% | |
| 株式会社オルトプラス (3672)(3672) | 77.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,826.00
2017-06-22
|
42.00
2025-04-07
|
32.5M
2025-03-10
|
0.0M
2016-11-17
|
+48.08%
2024-07-18
|
-28.81%
2024-06-28
|
+167.58%
2016-12
|
-30.82%
2020-03
|
2614 | 42.7% | 51.7% | |
| セカンドサイトアナリティカ株式会社 (5028)(5028) | 513.00 | 2025-09-26 | 2022-04-05 |
日足K
分足K
|
1,583.33
2022-04-08
|
263.00
2025-04-07
|
16.2M
2022-04-08
|
0.0M
2024-09-10
|
+27.17%
2023-09-21
|
-21.15%
2024-07-31
|
+57.35%
2023-11
|
-48.51%
2022-04
|
844 | 42.4% | 53.9% | |
| SoftBank Group Corp. (9984)(9984) | 18,845.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
18,030.00
2025-09-11
|
2,066.50
2016-02-12
|
154.7M
2016-02-17
|
3.2M
2025-06-06
|
+104.05%
2015-09-18
|
-54.09%
2015-09-20
|
+37.37%
2024-02
|
-24.81%
2020-03
|
2615 | 51.1% | 48.4% | |
| 株式会社マルマエ (6264)(6264) | 1,815.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
3,430.00
2022-01-05
|
152.50
2015-01-16
|
3.5M
2015-12-14
|
0.0M
2015-09-24
|
+25.43%
2015-07-09
|
-21.83%
2025-04-07
|
+62.55%
2015-07
|
-33.99%
2018-10
|
2614 | 48.0% | 50.7% | |
| LOIVE Co Ltd (352A)(352A) | 1,072.00 | 2025-09-26 | 2025-04-24 |
日足K
分足K
|
1,599.00
2025-05-16
|
998.00
2025-09-05
|
1.4M
2025-04-24
|
0.0M
2025-07-25
|
+15.47%
2025-05-16
|
-9.05%
2025-06-03
|
-
-
|
-
-
|
96 | 43.8% | 52.1% | |
| 株式会社インタースペース (2122)(2122) | 1,223.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,500.00
2017-11-02
|
600.00
2020-03-13
|
0.3M
2018-02-14
|
0.0M
2015-10-16
|
+18.80%
2020-04-21
|
-21.92%
2018-02-14
|
+58.75%
2020-04
|
-32.79%
2018-12
|
2591 | 47.3% | 48.3% | |
| 株式会社リミックスポイント (3825)(3825) | 322.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,843.00
2018-05-23
|
68.00
2021-01-05
|
44.7M
2021-02-19
|
0.0M
2015-01-15
|
+35.46%
2021-02-09
|
-23.24%
2021-02-12
|
+242.59%
2017-05
|
-44.96%
2019-07
|
2614 | 42.3% | 51.1% | |
| 東京ボード工業株式会社 (7815)(7815) | 594.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,977.00
2018-04-27
|
405.00
2020-03-17
|
0.5M
2024-07-03
|
0.0M
2015-06-19
|
+27.33%
2024-03-22
|
-24.37%
2019-10-02
|
+115.05%
2024-03
|
-42.50%
2024-04
|
2366 | 43.8% | 47.0% | |
| 株式会社ファインシンター (5994)(5994) | 1,281.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,727.00
2018-06-18
|
680.00
2025-04-07
|
0.5M
2023-11-27
|
0.0M
2016-09-29
|
+20.52%
2023-06-08
|
-14.01%
2020-03-12
|
+25.09%
2023-09
|
-26.39%
2023-11
|
2466 | 46.6% | 46.1% | |
| Kids Star Inc (248A)(248A) | 2,162.00 | 2025-09-26 | 2024-09-26 |
日足K
分足K
|
2,430.00
2024-09-26
|
1,132.00
2024-10-28
|
1.0M
2024-09-26
|
0.0M
2025-03-19
|
+12.07%
2024-11-08
|
-14.38%
2025-04-07
|
+18.31%
2024-11
|
-34.85%
2024-10
|
235 | 44.3% | 53.2% | |
| 株式会社CAPITA (7462)(7462) | 484.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,310.00
2015-05-14
|
147.40
2019-08-30
|
1.4M
2015-05-14
|
0.0M
2016-06-10
|
+29.47%
2018-06-14
|
-80.36%
2019-05-23
|
+43.09%
2018-07
|
-80.62%
2019-05
|
2403 | 43.1% | 46.6% | |
| 株式会社イーディーピー (7794)(7794) | 529.00 | 2025-09-26 | 2022-06-27 |
日足K
分足K
|
6,050.00
2023-02-08
|
454.00
2025-04-07
|
13.4M
2022-06-29
|
0.0M
2025-07-31
|
+27.96%
2022-08-12
|
-22.86%
2022-07-01
|
+58.41%
2022-11
|
-48.51%
2023-02
|
789 | 43.6% | 53.4% | |
| 株式会社小僧寿し (9973)(9973) | 24.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
161.00
2018-04-26
|
15.00
2025-04-21
|
296.1M
2025-07-01
|
0.0M
2015-09-11
|
+73.91%
2025-07-01
|
-18.30%
2018-03-12
|
+172.73%
2020-06
|
-36.11%
2018-12
|
2614 | 24.6% | 31.3% | |
| 株式会社イオレ (2334)(2334) | 4,295.00 | 2025-09-26 | 2017-12-18 |
日足K
分足K
|
9,900.00
2025-08-26
|
440.00
2025-01-17
|
5.2M
2025-05-22
|
0.0M
2022-03-15
|
+34.58%
2025-04-02
|
-23.83%
2020-02-18
|
+69.16%
2023-01
|
-44.82%
2020-02
|
1887 | 46.8% | 51.4% | |
| 株式会社ジーニー (6562)(6562) | 1,335.00 | 2025-09-26 | 2017-12-18 |
日足K
分足K
|
2,970.00
2017-12-19
|
402.00
2018-12-25
|
4.5M
2017-12-18
|
0.0M
2020-01-20
|
+19.96%
2019-03-06
|
-25.86%
2018-11-07
|
+44.23%
2023-02
|
-44.36%
2018-11
|
1888 | 47.6% | 50.1% | |
| 中外製薬株式会社 (4519)(4519) | 6,286.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
8,655.00
2025-05-02
|
954.00
2015-01-07
|
17.4M
2025-08-08
|
0.6M
2019-12-25
|
+17.54%
2025-04-18
|
-17.68%
2025-08-08
|
+23.84%
2020-11
|
-17.35%
2020-07
|
2614 | 49.0% | 48.1% | |
| 株式会社タカトリ (6338)(6338) | 1,581.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
9,760.00
2022-11-28
|
315.00
2020-03-23
|
2.9M
2023-05-23
|
0.0M
2015-09-03
|
+27.03%
2022-02-10
|
-19.35%
2023-02-13
|
+56.57%
2022-11
|
-27.57%
2016-06
|
2613 | 45.6% | 50.8% | |
| 株式会社エアークローゼット (9557)(9557) | 375.00 | 2025-09-26 | 2022-07-29 |
日足K
分足K
|
1,250.00
2022-08-01
|
269.00
2024-08-06
|
9.0M
2022-08-01
|
0.0M
2024-08-29
|
+17.90%
2023-06-30
|
-19.69%
2024-07-09
|
+19.04%
2024-12
|
-34.38%
2022-08
|
765 | 42.9% | 49.4% | |
| 株式会社ギフト (9279)(9279) | 3,485.00 | 2025-09-26 | 2018-10-19 |
日足K
分足K
|
4,060.00
2025-02-17
|
808.00
2020-03-23
|
4.2M
2018-10-19
|
0.0M
2019-03-01
|
+103.77%
2022-04-14
|
-50.34%
2022-04-11
|
+35.97%
2019-03
|
-50.61%
2022-04
|
1682 | 47.9% | 50.1% | |
| VRAIN Solution Inc (135A)(135A) | 2,620.00 | 2025-09-26 | 2024-02-22 |
日足K
分足K
|
7,890.00
2024-03-21
|
1,481.00
2025-04-07
|
5.4M
2024-02-26
|
0.0M
2024-08-23
|
+20.14%
2025-04-15
|
-20.64%
2024-08-02
|
+12.58%
2024-08
|
-28.36%
2024-04
|
382 | 42.4% | 56.0% | |
| ユニオンツール株式会社 (6278)(6278) | 7,610.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
9,150.00
2025-08-29
|
2,002.00
2020-03-13
|
0.7M
2025-08-25
|
0.0M
2020-10-23
|
+15.38%
2025-02-14
|
-17.56%
2024-10-30
|
+26.81%
2024-05
|
-22.14%
2024-11
|
2615 | 47.9% | 48.5% | |