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 | ||||||
| Gujarat Lease Financing Ltd(GLSE) | 6.10 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
11.90
2024-03-06
|
1.05
2018-11-09
|
0.1M
2021-12-09
|
0.0M
2015-06-03
|
+20.00%
2021-11-15
|
-10.00%
2021-04-09
|
+79.49%
2016-01
|
-38.14%
2017-04
|
1767 | 45.6% | 47.0% | |
| Aksharchem India Ltd (AKSH)(AKSH) | 269.55 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
941.95
2017-05-12
|
107.00
2015-06-12
|
1.3M
2016-04-22
|
0.0M
2019-05-10
|
+20.00%
2022-09-02
|
-18.87%
2019-02-05
|
+45.83%
2020-04
|
-43.32%
2020-03
|
2626 | 45.3% | 54.0% | |
| Technvision Ventures Ltd (TEHN)(TEHN) | 5,205.35 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
8,000.00
2025-03-20
|
13.80
2015-06-10
|
0.0M
2016-02-11
|
0.0M
2015-01-06
|
+10.00%
2025-08-19
|
-5.00%
2019-05-16
|
+73.02%
2015-07
|
-39.64%
2020-09
|
1803 | 49.1% | 39.3% | |
| Net Avenue Technologies Ltd (NETA)(NETA) | 4.10 | 2025-09-26 | 2023-12-08 |
日足K
分足K
|
42.00
2023-12-08
|
3.80
2025-09-04
|
2.2M
2023-12-08
|
0.0M
2024-01-12
|
+19.96%
2024-01-03
|
-19.23%
2025-07-08
|
+3.11%
2024-10
|
-29.82%
2023-12
|
342 | 31.0% | 56.7% | |
| Rockingdeals Circular Economy Ltd (ROCI)(ROCI) | 205.00 | 2025-09-26 | 2023-11-30 |
日足K
分足K
|
687.50
2024-08-16
|
160.55
2025-06-13
|
0.8M
2023-11-30
|
0.0M
2025-05-27
|
+19.99%
2023-12-21
|
-18.64%
2024-11-25
|
+75.18%
2024-01
|
-33.10%
2024-03
|
440 | 44.3% | 54.3% | |
| Dollex Agrotech Ltd (DOLE)(DOLE) | 43.25 | 2025-09-26 | 2022-12-28 |
日足K
分足K
|
57.90
2023-11-30
|
22.05
2023-03-24
|
0.8M
2023-01-02
|
0.0M
2023-03-01
|
+19.76%
2024-09-11
|
-10.02%
2024-10-16
|
+35.43%
2023-11
|
-21.12%
2024-03
|
630 | 46.2% | 48.7% | |
| Balaji Phosphates Ltd (BLAJ)(BLAJ) | 163.90 | 2025-09-26 | 2025-03-07 |
日足K
分足K
|
184.70
2025-09-03
|
72.60
2025-03-10
|
1.8M
2025-03-07
|
0.0M
2025-06-18
|
+19.67%
2025-04-02
|
-7.96%
2025-04-03
|
-
-
|
-
-
|
122 | 48.4% | 36.9% | |
| Vantage Knowledge Academy Ltd (VANA)(VANA) | 2.91 | 2025-09-26 | 2016-03-28 |
日足K
分足K
|
90.23
2024-12-17
|
0.08
2017-04-11
|
20.2M
2025-08-21
|
0.0M
2016-08-18
|
+2,900.00%
2019-07-05
|
-96.82%
2019-08-09
|
+167.41%
2023-05
|
-40.91%
2016-12
|
799 | 50.3% | 37.9% | |
| Narendra Properties Ltd (NARE)(NARE) | 41.40 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
69.33
2024-02-08
|
5.21
2015-07-06
|
0.0M
2022-01-06
|
0.0M
2016-01-08
|
+20.00%
2022-01-05
|
-9.98%
2022-05-02
|
+87.53%
2017-04
|
-27.60%
2024-02
|
1477 | 47.7% | 46.5% | |
| Yasons Chemex Care Ltd (YASN)(YASN) | 12.50 | 2025-09-26 | 2023-08-03 |
日足K
分足K
|
43.00
2024-02-01
|
11.80
2025-08-07
|
1.2M
2024-02-01
|
0.0M
2023-11-01
|
+20.00%
2024-01-31
|
-9.29%
2024-09-05
|
+21.59%
2024-01
|
-22.00%
2024-02
|
480 | 37.9% | 52.7% | |
| Sudal Industries Ltd (SDAL)(SDAL) | 94.00 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
111.23
2025-09-09
|
1.93
2020-12-03
|
0.1M
2024-02-12
|
0.0M
2015-04-15
|
+19.97%
2021-10-29
|
-19.22%
2015-01-02
|
+108.32%
2021-11
|
-39.18%
2020-10
|
1778 | 49.3% | 43.6% | |
| Kotyark Industries Ltd (KOTY)(KOTY) | 321.30 | 2025-09-26 | 2021-11-02 |
日足K
分足K
|
1,582.00
2024-05-16
|
43.50
2021-11-08
|
0.3M
2023-10-30
|
0.0M
2025-05-26
|
+20.00%
2023-06-28
|
-18.22%
2024-05-21
|
+203.28%
2022-08
|
-27.54%
2022-09
|
959 | 44.4% | 55.1% | |
| Omkar Pharmachem Ltd (OMKR)(OMKR) | 26.83 | 2025-09-23 | 2019-11-14 |
日足K
分足K
|
30.09
2025-05-26
|
14.65
2019-11-14
|
0.0M
2024-11-11
|
0.0M
2019-12-30
|
+5.00%
2023-06-14
|
-5.00%
2023-01-04
|
+20.11%
2021-10
|
-13.89%
2023-08
|
162 | 27.8% | 25.9% | |
| RCI Industries (RCII) | 6.50 | 2025-09-22 | 2015-01-06 |
日足K
分足K
|
264.50
2017-02-13
|
2.86
2023-08-28
|
0.7M
2023-02-09
|
0.0M
2024-08-05
|
+20.00%
2018-11-14
|
-20.00%
2016-10-19
|
+95.53%
2020-04
|
-53.12%
2019-07
|
2033 | 45.4% | 49.6% | |
| Talwalkars Healthclubs Ltd (TLWA)(TLWA) | 1.05 | 2021-03-23 | 2018-06-29 |
日足K
分足K
|
173.00
2018-08-10
|
0.55
2020-03-16
|
-
2021-03-23
|
-
2021-03-23
|
+11.84%
2018-07-31
|
-20.00%
2019-07-17
|
+72.73%
2020-06
|
-68.86%
2019-07
|
569 | 33.9% | 61.7% | |
| Tarai Foods Ltd (TARF)(TARF) | 7.98 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
18.57
2024-01-31
|
0.91
2015-06-01
|
0.1M
2019-03-26
|
0.0M
2016-08-30
|
+5.00%
2022-01-06
|
-9.02%
2015-02-24
|
+78.57%
2020-04
|
-51.56%
2022-06
|
2217 | 46.8% | 43.5% | |
| Parker Agro Chem Exports Ltd (PAAE)(PAAE) | 19.95 | 2025-09-26 | 2015-01-08 |
日足K
分足K
|
29.13
2024-01-23
|
4.04
2021-09-27
|
0.1M
2025-09-02
|
0.0M
2015-09-28
|
+18.01%
2024-11-04
|
-12.74%
2025-01-03
|
+92.59%
2023-11
|
-26.31%
2015-10
|
1246 | 42.7% | 43.8% | |
| City Online Services Ltd (COSL)(COSL) | 8.40 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
14.38
2015-03-25
|
1.81
2021-07-09
|
0.1M
2025-01-17
|
0.0M
2015-07-03
|
+5.00%
2017-03-20
|
-5.00%
2017-02-27
|
+114.10%
2021-08
|
-38.70%
2022-05
|
1058 | 41.3% | 41.9% | |
| Peeti Securities Ltd (PETI)(PETI) | 22.05 | 2025-09-26 | 2015-05-29 |
日足K
分足K
|
35.15
2022-11-15
|
3.61
2015-08-18
|
0.2M
2017-03-10
|
0.0M
2015-08-10
|
+11.85%
2025-05-19
|
-10.59%
2025-04-24
|
+71.11%
2021-07
|
-41.94%
2018-07
|
1523 | 42.8% | 43.4% | |
| Radhagobind Commercial Ltd (RADA)(RADA) | 2.10 | 2025-09-26 | 2016-10-05 |
日足K
分足K
|
5.11
2024-11-28
|
0.70
2021-08-30
|
3.2M
2020-12-18
|
0.0M
2019-02-11
|
+5.71%
2021-09-02
|
-5.88%
2021-02-16
|
+98.31%
2024-11
|
-49.06%
2020-12
|
1214 | 46.1% | 43.3% | |
| Purple United Sales Ltd (PURU)(PURU) | 415.90 | 2025-09-26 | 2024-12-18 |
日足K
分足K
|
501.80
2025-09-09
|
119.55
2025-03-18
|
1.3M
2024-12-18
|
0.0M
2025-06-05
|
+20.00%
2025-04-24
|
-10.45%
2025-02-11
|
+-8.23%
2024-12
|
-8.23%
2024-12
|
182 | 52.7% | 44.0% | |
| Chandra Prabhu International Ltd (CPIL)(CPIL) | 16.81 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
60.20
2022-05-05
|
2.05
2016-03-09
|
2.0M
2022-02-01
|
0.0M
2015-05-05
|
+20.00%
2017-01-20
|
-18.86%
2022-10-25
|
+124.18%
2021-07
|
-29.30%
2022-05
|
2351 | 46.3% | 49.5% | |
| Margo Finance Ltd (MARO)(MARO) | 79.81 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
141.82
2024-12-27
|
4.70
2015-01-01
|
0.3M
2023-10-25
|
0.0M
2015-04-01
|
+20.00%
2023-01-20
|
-11.11%
2022-10-10
|
+173.31%
2021-07
|
-28.23%
2017-04
|
1811 | 44.8% | 46.8% | |
| Dhanvantri Jeevan Rekha Ltd (DHNJ)(DHNJ) | 29.76 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
61.70
2017-04-05
|
4.34
2020-05-21
|
0.0M
2025-08-19
|
0.0M
2015-04-15
|
+10.00%
2024-10-11
|
-10.00%
2025-02-14
|
+69.70%
2020-06
|
-31.08%
2020-12
|
2039 | 42.2% | 40.3% | |
| JMG Corp Ltd (JMGC)(JMGC) | 5.91 | 2025-09-15 | 2015-01-05 |
日足K
分足K
|
8.64
2024-11-22
|
0.79
2021-03-17
|
1.5M
2024-11-21
|
0.0M
2015-02-04
|
+5.00%
2018-08-20
|
-5.00%
2015-03-13
|
+107.89%
2024-09
|
-21.46%
2015-03
|
384 | 44.3% | 38.8% | |
| Enterprise International Ltd (ENTR)(ENTR) | 24.15 | 2025-09-25 | 2015-01-06 |
日足K
分足K
|
41.43
2024-12-12
|
2.96
2016-08-05
|
0.1M
2024-09-02
|
0.0M
2015-01-06
|
+20.00%
2024-08-21
|
-12.23%
2022-08-17
|
+97.36%
2021-12
|
-33.30%
2018-07
|
1591 | 47.1% | 46.9% | |
| Capricorn Systems Global Solutions Ltd (CAPS)(CAPS) | 19.71 | 2025-09-22 | 2015-01-12 |
日足K
分足K
|
59.40
2015-05-27
|
4.95
2019-01-18
|
0.7M
2025-02-13
|
0.0M
2015-02-05
|
+5.00%
2021-11-18
|
-5.00%
2016-06-30
|
+80.89%
2015-01
|
-32.81%
2017-08
|
878 | 42.3% | 41.8% | |
| Simplex Realty Ltd (SIMP)(SIMP) | 188.90 | 2025-09-23 | 2015-01-01 |
日足K
分足K
|
300.00
2024-08-29
|
29.55
2020-06-11
|
0.1M
2024-08-29
|
0.0M
2016-01-01
|
+20.00%
2024-08-22
|
-14.98%
2024-03-07
|
+57.36%
2021-10
|
-27.87%
2016-02
|
2086 | 46.5% | 48.7% | |
| Aryan Share (ARYS) | 22.09 | 2025-09-25 | 2018-12-12 |
日足K
分足K
|
31.00
2024-09-16
|
6.00
2020-11-04
|
0.2M
2024-08-13
|
0.0M
2019-07-08
|
+16.92%
2025-05-08
|
-16.13%
2025-06-03
|
+62.00%
2023-08
|
-36.84%
2018-12
|
566 | 37.3% | 40.6% | |
| Pro Fin Capital Services Ltd (PFCS)(PFCS) | 12.33 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
12.16
2025-08-26
|
0.45
2020-03-24
|
25.5M
2024-10-14
|
0.0M
2016-04-20
|
+20.36%
2022-02-14
|
-20.00%
2019-03-14
|
+153.28%
2022-02
|
-61.52%
2019-03
|
2600 | 42.8% | 44.0% | |
| Gujarat Lease Financing Ltd (GLSE)(GLSE) | 6.17 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
11.70
2024-03-06
|
0.40
2020-02-07
|
0.2M
2025-03-20
|
0.0M
2015-02-05
|
+20.00%
2021-09-24
|
-11.11%
2020-02-07
|
+74.19%
2020-09
|
-37.50%
2022-05
|
1563 | 40.3% | 40.8% | |
| Octal Credit Capital Ltd (OCLC)(OCLC) | 19.84 | 2025-09-26 | 2015-03-26 |
日足K
分足K
|
138.50
2021-11-26
|
3.61
2021-07-27
|
0.0M
2025-01-15
|
0.0M
2015-05-13
|
+10.00%
2025-01-15
|
-9.99%
2025-01-06
|
+150.11%
2021-10
|
-46.55%
2021-12
|
1128 | 42.0% | 44.0% | |
| Cityman Ltd (CTMN)(CTMN) | 17.28 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
47.72
2023-04-28
|
1.17
2020-07-31
|
0.1M
2023-05-24
|
0.0M
2015-05-13
|
+10.24%
2015-02-25
|
-5.00%
2016-06-10
|
+117.80%
2023-04
|
-44.84%
2019-07
|
1015 | 42.1% | 43.0% | |
| Silveroak Commercials Ltd (SILV)(SILV) | 6.64 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
8.04
2025-07-25
|
2.00
2023-10-03
|
0.1M
2023-12-12
|
0.0M
2015-02-19
|
+5.00%
2015-01-14
|
-5.00%
2018-03-08
|
+63.76%
2015-01
|
-32.20%
2015-04
|
1223 | 40.0% | 39.4% | |
| SM Auto Stamping Ltd (SMAU)(SMAU) | 26.80 | 2025-09-26 | 2020-03-16 |
日足K
分足K
|
65.98
2024-07-12
|
11.80
2022-03-11
|
0.3M
2022-10-17
|
0.0M
2024-05-09
|
+20.00%
2025-04-22
|
-20.00%
2024-10-30
|
+112.81%
2022-09
|
-20.90%
2022-03
|
428 | 43.7% | 47.4% | |
| BMB Music and Magnetics Ltd (BMBM)(BMBM) | 2.58 | - | 1970-01-01 |
日足K
分足K
|
4.89
2023-07-12
|
1.71
2021-12-20
|
0.1M
2023-06-19
|
-
1970-01-01
|
+5.00%
2023-07-27
|
-5.00%
2021-06-28
|
+30.26%
2022-07
|
-37.31%
2023-07
|
139 | 40.3% | 33.8% | |
| Libord Securities Ltd (LIBD)(LIBD) | 21.76 | 2025-09-25 | 2015-01-01 |
日足K
分足K
|
43.91
2024-11-25
|
4.87
2015-04-16
|
0.1M
2025-03-06
|
0.0M
2015-07-03
|
+12.61%
2022-04-06
|
-10.00%
2015-04-08
|
+79.88%
2024-05
|
-38.81%
2022-03
|
1404 | 45.9% | 36.5% | |
| Titaanium Ten Enterprise Ltd (TITU)(TITU) | 79.97 | 2025-09-26 | 2016-07-14 |
日足K
分足K
|
123.70
2025-04-08
|
2.97
2020-06-15
|
0.7M
2024-10-22
|
-
2025-07-31
|
+20.00%
2020-08-07
|
-20.00%
2017-03-14
|
+88.94%
2024-10
|
-44.84%
2022-02
|
579 | 51.3% | 41.6% | |
| Kreon Finnancial Services Ltd (KREN)(KREN) | 37.39 | 2025-09-26 | 2015-01-07 |
日足K
分足K
|
102.30
2022-01-04
|
3.19
2020-12-21
|
0.5M
2024-06-21
|
0.0M
2015-01-12
|
+20.00%
2025-07-23
|
-15.99%
2025-02-27
|
+151.93%
2021-10
|
-34.91%
2022-02
|
1166 | 45.3% | 48.5% | |
| Ashoka Refineries Ltd (ASHR)(ASHR) | 13.40 | 2025-09-22 | 2018-09-06 |
日足K
分足K
|
18.08
2022-02-22
|
4.12
2021-07-06
|
0.0M
2022-12-20
|
0.0M
2018-09-06
|
+5.00%
2022-02-04
|
-5.00%
2022-03-10
|
+76.57%
2022-01
|
-22.33%
2023-04
|
332 | 33.1% | 31.3% | |
| N2N Technologies Ltd (NNTL)(NNTL) | 29.20 | 2025-09-22 | 2015-03-13 |
日足K
分足K
|
65.20
2016-03-08
|
3.97
2020-12-29
|
0.1M
2022-08-10
|
0.0M
2015-07-03
|
+5.00%
2023-10-23
|
-5.00%
2022-08-25
|
+99.29%
2023-12
|
-39.73%
2022-07
|
806 | 41.6% | 40.8% | |
| Le Merite Exports Ltd (LEME)(LEME) | 417.60 | 2025-09-26 | 2022-05-09 |
日足K
分足K
|
375.00
2025-09-01
|
37.80
2023-03-28
|
1.9M
2022-05-09
|
0.0M
2025-04-17
|
+19.97%
2022-06-29
|
-8.93%
2023-05-25
|
+65.37%
2024-06
|
-22.15%
2023-03
|
820 | 48.5% | 48.4% | |
| Le Lavoir Ltd (LELA)(LELA) | 315.50 | 2025-09-26 | 2019-01-25 |
日足K
分足K
|
432.50
2024-12-06
|
13.50
2019-03-08
|
0.3M
2024-03-20
|
0.0M
2019-01-28
|
+20.00%
2021-03-15
|
-20.00%
2021-09-15
|
+62.35%
2022-01
|
-59.03%
2021-09
|
1555 | 52.2% | 45.0% | |
| Anka India Ltd (ANKA)(ANKA) | 55.93 | 2025-09-26 | 2018-08-24 |
日足K
分足K
|
71.11
2025-09-09
|
7.01
2020-09-24
|
0.3M
2021-06-15
|
0.0M
2019-05-15
|
+9.99%
2024-08-02
|
-9.21%
2020-02-03
|
+76.95%
2022-04
|
-32.82%
2022-05
|
1199 | 47.0% | 44.8% | |
| Veeram Ornaments Ltd (VEEA)(VEEA) | 8.07 | 2025-09-26 | 2017-01-05 |
日足K
分足K
|
38.03
2022-08-04
|
2.07
2019-11-06
|
9.4M
2024-09-12
|
0.0M
2021-11-01
|
+19.99%
2021-08-06
|
-19.88%
2019-01-03
|
+95.43%
2022-07
|
-36.86%
2018-03
|
1188 | 43.9% | 48.4% | |
| Pentagon Rubber Ltd (PENO)(PENO) | 72.00 | 2025-09-26 | 2023-07-07 |
日足K
分足K
|
166.70
2023-08-30
|
50.55
2025-09-08
|
0.8M
2023-07-07
|
0.0M
2023-11-08
|
+19.93%
2025-06-17
|
-10.06%
2023-09-06
|
+26.53%
2023-08
|
-23.87%
2023-09
|
527 | 40.0% | 53.9% | |
| Innocorp Ltd (IOCP)(IOCP) | 5.24 | 2025-09-22 | 2015-01-05 |
日足K
分足K
|
15.58
2022-04-25
|
0.84
2021-05-26
|
0.1M
2021-11-17
|
0.0M
2015-02-18
|
+20.00%
2024-09-05
|
-11.75%
2024-04-19
|
+123.50%
2021-12
|
-35.13%
2022-05
|
1243 | 44.2% | 47.5% | |
| Mcon Rasayan India Ltd (MCON)(MCON) | 64.45 | 2025-09-26 | 2023-03-20 |
日足K
分足K
|
244.35
2024-07-04
|
45.40
2023-03-29
|
1.0M
2023-03-20
|
0.0M
2023-12-19
|
+19.93%
2023-04-03
|
-9.82%
2024-03-12
|
+44.34%
2023-07
|
-27.76%
2023-09
|
569 | 46.7% | 48.3% | |
| 3C IT Solutions (3CIT) | 21.90 | 2025-09-26 | 2024-06-12 |
日足K
分足K
|
52.26
2024-06-18
|
20.06
2025-03-28
|
0.6M
2024-06-18
|
0.0M
2024-10-18
|
+18.84%
2025-04-24
|
-11.79%
2025-02-11
|
+-0.84%
2024-09
|
-11.78%
2024-10
|
252 | 40.9% | 52.4% | |
| Niraj Ispat Industries Ltd (NIRA)(NIRA) | 349.90 | 2025-09-26 | 2018-01-16 |
日足K
分足K
|
612.50
2025-07-14
|
112.00
2018-01-16
|
0.0M
2025-06-16
|
0.0M
2024-03-11
|
+62.77%
2024-01-01
|
-5.00%
2025-09-09
|
+70.89%
2024-03
|
-0.09%
2024-09
|
1557 | 2.4% | 2.1% | |