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 | ||||||
| Godrej Agrovet(GODE) | 716.40 | 2025-09-26 | 2017-10-16 |
日足K
分足K
|
877.85
2024-07-15
|
265.05
2020-03-24
|
3.7M
2017-10-16
|
0.0M
2023-05-22
|
+19.26%
2022-04-04
|
-13.87%
2025-05-02
|
+28.96%
2024-06
|
-19.85%
2020-03
|
1960 | 47.2% | 52.1% | |
| Subhash Silk Mills Ltd (SUSM)(TCI) | 1,476.95 | 2025-09-24 | 2015-01-02 |
日足K
分足K
|
2,348.30
2017-04-10
|
378.00
2020-12-03
|
0.0M
2024-12-24
|
0.0M
2015-05-21
|
+19.98%
2015-05-14
|
-10.05%
2015-03-24
|
+46.56%
2021-11
|
-22.61%
2020-10
|
1563 | 44.8% | 45.2% | |
| Pansari Developers Ltd (PANR)(PANR) | 272.50 | 2025-09-26 | 2016-10-18 |
日足K
分足K
|
288.85
2025-09-05
|
16.25
2017-12-29
|
1.6M
2016-10-18
|
0.0M
2021-11-15
|
+20.00%
2018-01-01
|
-10.00%
2024-03-11
|
+117.68%
2021-11
|
-24.99%
2021-12
|
1164 | 46.4% | 48.3% | |
| Aarey Drugs and Pharmaceuticals Ltd (ADPH)(ADPH) | 78.72 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
143.95
2017-09-12
|
11.27
2015-06-04
|
2.4M
2020-06-11
|
0.0M
2025-08-25
|
+20.00%
2015-10-07
|
-19.17%
2017-10-17
|
+81.36%
2015-10
|
-31.19%
2017-10
|
2647 | 46.2% | 51.1% | |
| Ginni Filaments Ltd (GNNI)(GNNI) | 46.00 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
65.40
2017-06-29
|
5.05
2020-03-19
|
6.5M
2017-06-15
|
0.0M
2023-09-21
|
+20.00%
2016-03-29
|
-16.79%
2020-03-18
|
+85.61%
2020-06
|
-33.91%
2016-01
|
2649 | 43.5% | 52.7% | |
| Alps Industries Ltd(ALPS) | 1.84 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
10.35
2016-12-20
|
0.61
2020-03-13
|
1.8M
2023-12-22
|
0.0M
2018-12-07
|
+20.00%
2015-06-15
|
-15.56%
2015-01-05
|
+154.12%
2015-07
|
-53.01%
2020-01
|
2276 | 45.3% | 49.4% | |
| Econo Trade India Ltd (ECON)(ECON) | 8.20 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
211.90
2015-01-01
|
2.24
2020-06-29
|
0.9M
2022-09-16
|
0.0M
2015-01-20
|
+20.00%
2021-10-14
|
-20.00%
2015-01-07
|
+77.27%
2020-11
|
-53.18%
2015-03
|
2166 | 44.4% | 46.3% | |
| Holmarc Opto Mechatronics Ltd (HOLM)(HOLM) | 116.95 | 2025-09-26 | 2023-09-25 |
日足K
分足K
|
214.00
2024-11-04
|
65.00
2023-09-25
|
1.4M
2023-09-25
|
0.0M
2025-04-29
|
+20.00%
2023-10-09
|
-15.30%
2024-05-14
|
+64.86%
2024-10
|
-23.18%
2024-11
|
465 | 44.9% | 47.3% | |
| LCC Infotech(LCCI) | 4.39 | 2025-09-26 | 2021-03-31 |
日足K
分足K
|
11.75
2024-10-22
|
1.18
2021-05-14
|
2.4M
2024-08-22
|
0.0M
2023-07-25
|
+10.00%
2023-05-19
|
-9.97%
2022-06-16
|
+130.08%
2021-12
|
-64.97%
2021-04
|
1076 | 46.7% | 48.8% | |
| Aadi Industries Ltd (AADI)(AADI) | 4.90 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
16.64
2021-11-29
|
0.99
2017-08-21
|
0.3M
2021-11-12
|
0.0M
2015-01-15
|
+30.10%
2021-09-15
|
-16.17%
2025-02-06
|
+146.84%
2021-10
|
-48.51%
2015-09
|
1224 | 44.0% | 46.5% | |
| Prime Securities Ltd(PRME) | 270.95 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
359.20
2024-11-11
|
3.25
2016-03-30
|
3.0M
2021-02-12
|
0.0M
2019-11-22
|
+20.00%
2020-06-15
|
-18.52%
2015-08-18
|
+142.74%
2016-05
|
-29.70%
2016-11
|
2639 | 47.6% | 50.9% | |
| Newtrac Foods (MARZ) | 8.35 | 2025-09-26 | 2023-02-20 |
日足K
分足K
|
128.90
2024-03-02
|
4.30
2023-02-20
|
2.2M
2024-10-15
|
0.0M
2024-05-13
|
+241.08%
2024-01-20
|
-69.51%
2024-03-04
|
+88.26%
2023-12
|
-50.09%
2024-05
|
490 | 51.8% | 44.3% | |
| Ramco Systems Ltd(RMCS) | 495.05 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
1,113.00
2015-08-05
|
64.10
2020-05-21
|
0.9M
2019-05-30
|
0.0M
2019-08-14
|
+20.00%
2024-04-10
|
-17.01%
2015-08-18
|
+79.44%
2020-09
|
-42.49%
2020-03
|
2650 | 44.1% | 55.4% | |
| Tirth Plastic Ltd (TIRP)(TIRP) | 14.00 | 2025-09-19 | 2023-04-03 |
日足K
分足K
|
69.09
2024-03-26
|
0.30
2023-04-03
|
0.2M
2024-06-26
|
0.0M
2023-04-05
|
+5.00%
2023-05-04
|
-5.00%
2024-04-30
|
+137.50%
2023-05
|
-51.51%
2024-04
|
469 | 65.9% | 31.8% | |
| Annvrridhhi Ventures Ltd (ANNV)(ANNV) | 12.34 | 2025-09-26 | 2016-03-14 |
日足K
分足K
|
77.84
2023-11-07
|
0.19
2019-10-29
|
1.4M
2023-09-13
|
0.0M
2016-05-16
|
+19.97%
2024-12-06
|
-11.98%
2025-05-27
|
+93.75%
2021-12
|
-43.28%
2019-02
|
1683 | 41.0% | 45.6% | |
| Ginni Filaments Ltd(GNNI) | 45.56 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
65.30
2017-06-29
|
4.95
2020-03-19
|
1.9M
2017-03-01
|
0.0M
2019-08-30
|
+20.00%
2025-05-12
|
-16.87%
2020-03-12
|
+84.26%
2020-06
|
-33.72%
2016-01
|
2649 | 44.6% | 53.1% | |
| Ceejay Finance Ltd (CEEF)(CEEF) | 193.25 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
342.20
2024-09-16
|
33.20
2016-03-04
|
0.2M
2023-12-19
|
0.0M
2015-01-21
|
+20.00%
2016-06-10
|
-16.47%
2015-08-17
|
+96.27%
2020-09
|
-48.01%
2020-03
|
2490 | 45.9% | 47.5% | |
| Danube Industries Ltd (DANU)(DANU) | 4.88 | 2025-09-26 | 2017-03-17 |
日足K
分足K
|
36.45
2022-08-23
|
0.11
2018-06-15
|
6.8M
2017-10-10
|
0.0M
2017-06-05
|
+19.87%
2025-04-01
|
-9.99%
2023-10-30
|
+116.13%
2020-06
|
-53.67%
2017-08
|
1934 | 41.5% | 45.9% | |
| IIRM Holdings India Ltd (IIRM)(IIRM) | 81.70 | 2025-09-26 | 2015-10-26 |
日足K
分足K
|
171.95
2024-10-23
|
4.99
2015-10-26
|
0.1M
2023-07-31
|
0.0M
2024-08-30
|
+57.41%
2023-04-11
|
-5.00%
2025-04-07
|
+114.29%
2024-07
|
-1.92%
2024-12
|
353 | 55.5% | 36.8% | |
| Colinz Laboratories Ltd (CLAB)(CLAB) | 42.51 | 2025-09-26 | 2015-01-09 |
日足K
分足K
|
88.70
2025-03-26
|
3.81
2015-01-09
|
0.1M
2024-07-05
|
0.0M
2015-04-08
|
+20.00%
2024-06-28
|
-9.22%
2024-10-15
|
+83.78%
2022-07
|
-43.48%
2015-05
|
1901 | 46.4% | 45.3% | |
| Pasupati Acrylon Ltd (PASA)(PASA) | 45.65 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
70.79
2024-09-11
|
5.35
2020-03-25
|
2.4M
2016-01-06
|
0.0M
2025-01-14
|
+20.00%
2018-07-20
|
-19.94%
2015-02-06
|
+60.58%
2021-12
|
-39.16%
2016-02
|
2648 | 46.1% | 51.4% | |
| Mercator Ltd (MRCT)(MRCT) | 0.90 | 2023-03-10 | 2015-01-01 |
日足K
分足K
|
55.25
2017-04-24
|
0.35
2020-03-26
|
74.4M
2016-10-06
|
-
2023-03-10
|
+13.69%
2015-08-07
|
-17.56%
2015-08-12
|
+114.29%
2020-06
|
-45.16%
2020-07
|
2030 | 38.8% | 46.8% | |
| Identical Brains Studios Ltd (IDEB)(IDEB) | 40.50 | 2025-09-26 | 2024-12-26 |
日足K
分足K
|
99.75
2024-12-26
|
38.00
2025-02-19
|
2.1M
2024-12-26
|
0.0M
2024-12-31
|
+13.33%
2025-05-28
|
-13.57%
2025-06-02
|
+-14.19%
2024-12
|
-14.19%
2024-12
|
172 | 40.1% | 51.2% | |
| Lohia Securities Ltd (LOHS)(LOHS) | 195.00 | - | 1970-01-01 |
日足K
分足K
|
408.20
2023-03-15
|
30.25
2020-08-24
|
0.0M
2020-08-10
|
-
1970-01-01
|
+19.99%
2023-03-08
|
-9.12%
2023-02-23
|
+46.14%
2021-01
|
-36.43%
2022-02
|
607 | 51.1% | 45.5% | |
| Cool Caps Industries Ltd (COOL)(COOL) | 95.60 | 2025-09-26 | 2022-03-24 |
日足K
分足K
|
931.00
2025-02-19
|
34.15
2022-03-24
|
1.2M
2025-07-01
|
0.0M
2023-03-06
|
+20.00%
2022-04-08
|
-11.10%
2022-08-25
|
+90.41%
2022-04
|
-12.20%
2023-06
|
804 | 50.9% | 43.7% | |
| Super Iron Foundry Ltd (SPEO)(SPEO) | 46.66 | 2025-09-26 | 2025-03-19 |
日足K
分足K
|
107.95
2025-03-19
|
30.87
2025-05-09
|
2.2M
2025-03-19
|
0.0M
2025-03-24
|
+9.99%
2025-08-12
|
-19.99%
2025-04-03
|
-
-
|
-
-
|
117 | 42.7% | 52.1% | |
| Shree Karthik Papers Ltd (SHKP)(SHKP) | 9.15 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
25.75
2017-10-31
|
1.48
2020-08-17
|
0.5M
2024-09-19
|
0.0M
2017-02-06
|
+19.92%
2024-09-17
|
-20.00%
2019-05-31
|
+82.24%
2021-07
|
-45.29%
2021-08
|
2100 | 46.3% | 47.6% | |
| Asian Petro Products and Exporters Ltd (APTR)(APTR) | 8.52 | 2025-09-26 | 2019-09-20 |
日足K
分足K
|
93.35
2021-10-12
|
2.62
2021-02-01
|
0.8M
2025-01-09
|
0.0M
2021-01-04
|
+69.74%
2024-05-16
|
-40.13%
2024-05-17
|
+163.62%
2021-08
|
-46.62%
2023-08
|
1090 | 46.8% | 46.3% | |
| Rex Sealing (REXS) | 205.00 | 2025-09-22 | 2023-01-12 |
日足K
分足K
|
276.80
2024-08-29
|
84.60
2023-12-21
|
0.1M
2023-01-12
|
-
2025-08-05
|
+20.00%
2024-05-21
|
-15.85%
2023-05-02
|
+39.82%
2024-08
|
-20.00%
2023-06
|
395 | 44.6% | 45.3% | |
| Ind Swift Ltd(INSW) | 15.70 | 2025-08-13 | 2015-01-01 |
日足K
分足K
|
34.49
2025-01-01
|
1.86
2020-05-26
|
1.0M
2025-06-26
|
0.0M
2016-12-05
|
+20.00%
2017-04-10
|
-10.00%
2020-02-01
|
+73.95%
2023-08
|
-27.69%
2019-11
|
2382 | 47.0% | 50.6% | |
| Aurum PropTech Ltd (AURP)(AURP) | 171.11 | 2025-09-26 | 2015-08-19 |
日足K
分足K
|
789.00
2016-01-12
|
1.44
2020-03-24
|
14.6M
2020-12-15
|
0.0M
2020-05-20
|
+8,408.84%
2019-10-25
|
-98.82%
2019-09-25
|
+151.30%
2021-02
|
-98.87%
2020-02
|
2493 | 46.5% | 53.2% | |
| VR Woodart Ltd (VRAT)(VRAT) | 49.02 | 2025-09-26 | 2020-02-04 |
日足K
分足K
|
53.25
2025-08-21
|
4.56
2024-12-17
|
1.7M
2025-01-06
|
0.0M
2025-01-03
|
+5.00%
2023-08-09
|
-5.00%
2024-10-15
|
+26.46%
2024-12
|
-18.32%
2024-03
|
265 | 61.5% | 29.8% | |
| KHFM Hospitality and Facility Managementservices Ltd (KHFM)(KHFM) | 72.80 | 2025-09-25 | 2019-04-12 |
日足K
分足K
|
123.95
2024-11-01
|
19.44
2021-01-15
|
0.6M
2023-12-06
|
0.0M
2024-12-13
|
+19.90%
2021-08-31
|
-25.04%
2021-01-15
|
+71.06%
2021-09
|
-33.76%
2020-02
|
982 | 49.4% | 46.6% | |
| Athena Constructions Ltd (ATHE)(ATHE) | 5.60 | 2025-09-25 | 2015-04-16 |
日足K
分足K
|
96.50
2016-11-07
|
4.01
2021-12-07
|
0.2M
2022-03-30
|
0.0M
2016-11-16
|
+20.00%
2021-11-18
|
-20.00%
2021-03-23
|
+73.61%
2015-10
|
-50.45%
2018-03
|
838 | 49.6% | 43.9% | |
| Binny Ltd (BINN)(BINN) | 145.50 | 2024-07-08 | 2015-01-01 |
日足K
分足K
|
453.80
2022-09-02
|
47.50
2020-04-09
|
0.2M
2017-02-15
|
-
2024-07-08
|
+20.00%
2016-08-18
|
-17.26%
2015-08-19
|
+70.23%
2017-02
|
-29.62%
2016-11
|
2228 | 43.9% | 53.3% | |
| Vista Pharmaceuticals Ltd (VIPH)(VIPH) | 10.24 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
56.15
2018-03-01
|
4.51
2020-03-27
|
2.6M
2017-03-03
|
0.0M
2024-03-02
|
+87.50%
2016-05-26
|
-19.37%
2018-09-27
|
+76.82%
2015-02
|
-32.28%
2019-08
|
2423 | 46.1% | 50.8% | |
| Deep Diamond India Ltd (DEED)(DEED) | 4.39 | 2025-09-26 | 2016-01-12 |
日足K
分足K
|
27.05
2023-02-07
|
0.95
2018-08-30
|
11.5M
2022-07-25
|
0.0M
2016-02-08
|
+19.92%
2024-01-09
|
-7.79%
2024-03-04
|
+155.61%
2022-07
|
-47.27%
2022-11
|
1163 | 42.8% | 46.9% | |
| Lambodhara Textiles Ltd (LAMB)(LAMB) | 136.31 | 2025-09-26 | 2015-02-04 |
日足K
分足K
|
559.95
2015-08-14
|
16.20
2020-03-25
|
4.7M
2016-04-01
|
0.0M
2019-01-18
|
+108.63%
2015-02-26
|
-50.34%
2015-02-27
|
+146.94%
2015-05
|
-35.54%
2020-03
|
2627 | 43.2% | 55.8% | |
| Bombay Rayon Fashions Ltd (BRFL)(BRFL) | 2.00 | 2022-12-12 | 2015-01-01 |
日足K
分足K
|
231.65
2017-12-18
|
1.85
2022-12-05
|
11.5M
2018-01-08
|
-
2022-12-12
|
+20.00%
2020-03-24
|
-11.13%
2017-08-07
|
+130.38%
2020-06
|
-43.22%
2018-04
|
1854 | 39.6% | 55.0% | |
| Perfectpac Ltd (PEFT)(PEFT) | 100.00 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
179.95
2024-04-23
|
5.99
2015-05-12
|
0.5M
2023-02-13
|
0.0M
2023-03-29
|
+20.00%
2024-04-22
|
-12.20%
2025-04-30
|
+72.44%
2022-08
|
-25.07%
2016-03
|
1931 | 49.2% | 46.4% | |
| Kridhan Infra Ltd(KRID) | 4.00 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
142.00
2018-01-05
|
1.10
2020-03-27
|
7.5M
2015-12-07
|
0.0M
2023-08-21
|
+19.91%
2015-01-13
|
-19.19%
2018-09-27
|
+100.76%
2020-06
|
-58.53%
2019-06
|
2642 | 42.7% | 54.2% | |
| Shah Metacorp(SHHM) | 3.80 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
15.80
2016-10-28
|
1.16
2020-04-09
|
11.2M
2024-08-06
|
0.0M
2019-08-20
|
+20.00%
2016-11-24
|
-19.98%
2017-05-12
|
+164.13%
2021-12
|
-37.02%
2017-05
|
2565 | 44.4% | 50.6% | |
| Coromandel Engineering Company Ltd (CORM)(CORM) | 68.12 | 2025-09-22 | 2015-01-01 |
日足K
分足K
|
90.70
2015-07-14
|
11.50
2020-04-01
|
0.8M
2023-10-18
|
0.0M
2019-11-27
|
+19.96%
2017-04-27
|
-14.04%
2016-09-23
|
+58.42%
2017-04
|
-27.20%
2019-07
|
2298 | 44.7% | 51.0% | |
| VK Global Industries Ltd (VKGL)(VKGL) | 34.88 | 2025-09-15 | 2015-01-01 |
日足K
分足K
|
47.55
2025-05-12
|
3.00
2015-11-17
|
0.1M
2022-03-24
|
-
2025-08-12
|
+10.18%
2019-09-24
|
-10.00%
2019-05-28
|
+99.57%
2018-08
|
-43.02%
2019-06
|
987 | 41.4% | 36.5% | |
| Satiate Agri Ltd (STIA)(STIA) | 38.90 | 2025-09-15 | 2023-07-04 |
日足K
分足K
|
40.94
2025-09-01
|
22.89
2023-07-04
|
0.7M
2025-06-23
|
-
2025-08-04
|
+5.00%
2025-06-16
|
0.00%
2025-06-09
|
-
-
|
-
-
|
16 | 62.5% | 0.0% | |
| Krishna Ventures Ltd (KRIH)(KRIH) | 17.47 | 2025-09-26 | 2016-07-27 |
日足K
分足K
|
591.70
2016-07-29
|
3.85
2019-01-04
|
0.4M
2025-06-05
|
0.0M
2016-07-27
|
+15.04%
2025-02-19
|
-11.43%
2025-01-13
|
+125.85%
2021-10
|
-50.67%
2018-04
|
1682 | 41.9% | 51.4% | |
| Shah Foods Ltd (SHAH)(SHAH) | 122.65 | 2025-09-22 | 2015-01-01 |
日足K
分足K
|
267.75
2024-05-07
|
16.00
2020-10-08
|
0.0M
2025-03-07
|
-
2025-08-11
|
+19.98%
2018-01-23
|
-9.99%
2018-01-30
|
+79.05%
2023-05
|
-50.64%
2019-05
|
1350 | 47.3% | 43.3% | |
| Gogia Capital Services Ltd (GOGC)(GOGC) | 96.99 | 2025-09-25 | 2015-04-20 |
日足K
分足K
|
165.35
2022-08-02
|
20.45
2018-06-04
|
1.1M
2023-03-29
|
0.0M
2015-09-23
|
+20.00%
2024-03-07
|
-11.18%
2024-02-09
|
+107.72%
2024-11
|
-42.70%
2023-02
|
911 | 39.6% | 42.3% | |
| India Home Loan Ltd (INDH)(INDH) | 39.97 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
161.00
2017-11-09
|
23.00
2023-08-28
|
0.5M
2017-03-23
|
0.0M
2015-10-08
|
+19.99%
2017-05-04
|
-13.78%
2020-03-23
|
+57.44%
2016-10
|
-25.50%
2018-05
|
2646 | 48.3% | 49.0% | |
| Gold Line International Finvest Ltd (GDLN)(GDLN) | 0.61 | 2024-09-30 | 2015-01-01 |
日足K
分足K
|
59.47
2015-06-01
|
0.19
2020-02-26
|
18.9M
2022-04-25
|
-
2024-09-30
|
+15.60%
2015-07-17
|
-20.00%
2015-07-01
|
+120.55%
2022-04
|
-60.65%
2015-08
|
1681 | 35.4% | 45.9% | |